長榮航 (2618)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 長榮航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮航

(2618)

可現股當沖

股價
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股
2438人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮航 (2618)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	383.4	35.99	405.5	35.75	36.65	-22.1	69,521	-0.03%	大買/大賣/
2024/04/25	347	34.72	410.5	34.59	34.35	-63.5	64,173	-0.10%	大買/大賣/
2024/04/24	463	34.31	293.8	33.87	34.55	169.2	60,340	0.28%	大買/大賣/鉅額交易
2024/04/23	148.3	32.56	70.2	32.57	32.60	78.1	54,767	0.14%	大買/
2024/04/22	49.3	32.08	48.2	31.92	31.60	1.1	52,771	0.00%
2024/04/19	76	31.37	23	31.65	31.10	53	51,692	0.10%
2024/04/18	45	31.59	38	31.40	31.50	7	51,204	0.01%
2024/04/17	51.2	31.02	43.6	31.09	31.00	7.6	51,019	0.01%
2024/04/16	57.2	31.19	11.3	31.19	31.00	45.9	51,251	0.09%
2024/04/15	14	31.60	1	31.80	31.70	13	50,714	0.03%
2024/04/12	24	32.25	10	32.43	32.30	14	50,535	0.03%
2024/04/11	13.1	32.66	150.1	32.56	32.70	-137.1	51,146	-0.27%	大賣/鉅額交易
2024/04/10	20	31.82	8	31.79	31.70	12	50,017	0.02%
2024/04/09	14	31.26	7	31.69	31.85	7	51,488	0.01%
2024/04/08	4	31.18	0	0.00	31.15	4	55,358	0.01%
2024/04/03	25	31.56	3	31.51	31.40	22	55,352	0.04%
2024/04/02	16	32.01	8	32.21	31.95	8	55,172	0.01%
2024/04/01	13	32.20	38	32.36	32.35	-25	55,309	-0.05%
2024/03/29	0	0.00	8	31.89	31.95	-8	54,782	-0.01%
2024/03/28	14	31.77	15.1	31.63	31.60	-1.1	55,315	0.00%
2024/03/27	2	31.40	27	31.50	31.70	-25	56,306	-0.04%
2024/03/26	13.5	30.98	0	0.00	30.95	13.5	56,274	0.02%
2024/03/25	2	31.43	2	31.45	31.40	0	56,413	0.00%
2024/03/22	2	31.25	1	31.30	31.35	1	57,499	0.00%
2024/03/21	21	31.07	0	0.00	31.15	21	58,716	0.04%
2024/03/20	14.6	31.17	2	31.15	31.05	12.6	58,705	0.02%
2024/03/19	2	31.28	2	31.35	31.40	0	58,636	0.00%
2024/03/18	15	31.19	4.1	31.30	31.20	11	58,848	0.02%
2024/03/15	41.5	31.33	2.1	31.42	31.35	39.5	59,222	0.07%
2024/03/14	61.1	32.22	69	32.73	31.85	-8	59,051	-0.01%
2024/03/13	35.3	32.58	49	32.57	32.60	-13.7	58,765	-0.02%
2024/03/12	11	32.51	374.2	32.17	32.65	-363.2	59,807	-0.61%	大賣/鉅額交易
2024/03/11	347.4	31.82	40	32.05	31.90	307.4	58,960	0.52%	大買/鉅額交易
2024/03/08	24.3	31.86	47	31.71	32.05	-22.7	58,766	-0.04%
2024/03/07	3	31.40	7	31.45	31.25	-4	58,266	-0.01%
2024/03/06	4.1	31.15	10	31.18	31.05	-5.9	58,457	-0.01%
2024/03/05	4	31.45	4	31.45	31.25	0	59,067	0.00%
2024/03/04	7	30.99	10	31.03	31.10	-3	59,580	-0.01%
2024/03/01	11	31.11	10	31.25	31.05	1	60,142	0.00%
2024/02/29	11	31.33	10.5	31.00	31.45	0.5	60,698	0.00%
2024/02/27	8.1	30.77	5	31.06	30.70	3.1	61,743	0.01%
2024/02/26	4	31.00	0.5	30.85	31.05	3.5	62,874	0.01%
2024/02/23	8.2	30.97	1	30.85	30.80	7.2	63,945	0.01%
2024/02/22	36.1	31.24	3	31.40	31.20	33.1	64,466	0.05%
2024/02/21	3	31.48	13	31.59	31.45	-10	65,910	-0.02%
2024/02/20	6	31.34	1.3	31.32	31.40	4.7	68,022	0.01%
2024/02/19	7.1	31.46	2	31.50	31.50	5.1	72,345	0.01%
2024/02/16	3	31.48	17	31.43	31.55	-14	73,630	-0.02%
2024/02/15	39	31.34	85	31.34	31.35	-46	74,006	-0.06%
2024/02/05	10	32.09	15.1	32.13	32.25	-5.1	74,070	-0.01%
2024/02/02	27	31.94	26	31.95	31.90	1	73,920	0.00%
2024/02/01	6	31.96	12	31.87	32.05	-6	74,481	-0.01%
2024/01/31	16.1	31.53	2	31.80	31.60	14.1	75,321	0.02%
2024/01/30	4	31.78	4	31.80	31.70	0	75,716	0.00%
2024/01/29	35	32.03	53.2	32.00	31.90	-18.2	76,658	-0.02%
2024/01/26	51.2	30.45	61	30.33	30.40	-9.8	76,637	-0.01%
2024/01/25	0	0.00	3	31.05	30.75	-3	77,227	0.00%
2024/01/24	15	30.97	15	30.84	31.05	0	78,315	0.00%
2024/01/23	26.7	30.49	22	30.31	30.50	4.7	78,079	0.01%
2024/01/22	17.3	30.69	3.6	30.76	30.55	13.7	77,571	0.02%
2024/01/19	22.2	31.17	0	0.00	31.10	22.2	76,903	0.03%
2024/01/18	8	31.61	5	31.50	31.75	3	76,682	0.00%
2024/01/17	18.1	31.26	12	31.33	31.05	6.1	76,761	0.01%
2024/01/16	36.1	31.58	9	31.60	31.50	27.1	76,676	0.04%
2024/01/15	52.1	31.99	27.1	31.96	31.80	25	76,739	0.03%
2024/01/12	90	32.47	102	32.46	32.50	-12	76,555	-0.02%	大賣/
2024/01/11	38	32.37	38.5	32.46	32.25	-0.5	76,559	0.00%
2024/01/10	69	32.23	49	32.11	32.00	20	76,706	0.03%
2024/01/09	56	32.44	53	32.57	32.70	3	77,020	0.00%
2024/01/08	35	32.82	39	32.61	32.55	-4	77,513	-0.01%
2024/01/05	355.1	33.69	369	33.02	32.65	-13.9	77,423	-0.02%	大買/大賣/
2024/01/04	116	33.17	136.5	33.23	33.50	-20.5	76,715	-0.03%	大買/大賣/
2024/01/03	70	33.26	103	33.23	32.95	-33	75,922	-0.04%	大賣/
2024/01/02	79.5	33.11	166.9	33.03	33.50	-87.4	74,920	-0.12%	大賣/
2023/12/29	17.1	31.40	28	31.55	31.45	-11	71,841	-0.02%
2023/12/28	2	31.28	30	31.31	31.25	-28	72,220	-0.04%
2023/12/27	44.2	31.22	22	31.23	31.10	22.2	72,744	0.03%
2023/12/26	22	31.67	17	31.86	31.60	5	72,586	0.01%
2023/12/25	4	31.83	16.1	31.85	31.75	-12.1	72,568	-0.02%
2023/12/22	22	31.66	38	31.94	31.90	-16	72,029	-0.02%
2023/12/21	40	30.82	31	30.90	31.15	9	70,927	0.01%
2023/12/20	25	30.38	213	30.32	30.60	-188	71,212	-0.26%	大賣/鉅額交易
2023/12/19	24.2	30.11	365.1	30.10	30.15	-341	71,294	-0.48%	大賣/鉅額交易
2023/12/18	99.2	30.96	10	30.86	30.85	89.2	70,708	0.13%
2023/12/15	510.1	31.85	24	31.86	31.75	486.1	69,651	0.70%	大買/鉅額交易
2023/12/14	34	31.76	13	31.85	31.75	21	69,475	0.03%
2023/12/13	25.2	31.67	13	31.83	31.65	12.2	69,112	0.02%
2023/12/12	93.1	31.78	82	32.02	31.80	11.1	69,164	0.02%
2023/12/11	87.6	32.22	108	32.28	32.05	-20.4	68,982	-0.03%	大賣/
2023/12/08	295	32.47	742	32.41	32.35	-447	68,618	-0.65%	大買/大賣/鉅額交易
2023/12/07	547	31.88	99.1	31.96	32.20	447.9	66,999	0.67%	大買/鉅額交易
2023/12/06	34	31.53	27	31.40	31.45	7	66,029	0.01%
2023/12/05	55.1	31.17	58	31.43	31.15	-2.9	66,173	0.00%
2023/12/04	48.2	31.48	34	31.49	31.50	14.2	66,169	0.02%
2023/12/01	49	31.16	46	31.32	31.10	3	65,686	0.00%
2023/11/30	8	30.99	5	31.24	31.30	3	65,686	0.00%
2023/11/29	28.1	31.03	12	31.17	31.00	16.1	65,306	0.02%
2023/11/28	41.3	31.53	38	31.35	31.45	3.3	65,224	0.01%
2023/11/27	12.6	31.18	15	31.27	30.90	-2.4	65,471	0.00%
2023/11/24	95.3	31.36	72	31.61	31.25	23.2	65,628	0.04%
2023/11/22	233	31.52	33.6	31.56	31.50	199.4	64,365	0.31%	大買/鉅額交易
2023/11/21	75	31.50	60	31.35	31.40	15	64,286	0.02%
2023/11/20	37	31.03	32	31.28	31.55	5	64,113	0.01%
2023/11/17	145.1	32.15	144.3	32.29	32.15	0.8	64,029	0.00%	大買/大賣/
2023/11/16	659.5	31.32	710.1	31.33	32.00	-50.6	63,345	-0.08%	大買/大賣/
2023/11/15	186.2	30.32	163.5	30.32	30.25	22.7	59,406	0.04%	大買/大賣/
2023/11/14	30	29.91	34	29.71	29.35	-4	58,775	-0.01%
2023/11/13	49.5	29.56	18	29.54	29.55	31.5	59,111	0.05%
2023/11/10	8	29.68	11.1	29.81	29.70	-3.1	59,378	-0.01%
2023/11/09	16	29.73	313.5	29.60	29.65	-297.5	60,167	-0.49%	大賣/鉅額交易
2023/11/08	80.6	29.84	13	29.75	29.25	67.6	61,041	0.11%
2023/11/07	33	29.69	11	29.50	29.60	22	62,144	0.04%
2023/11/06	158	30.25	229.1	30.55	30.10	-71.1	62,457	-0.11%	大買/大賣/
2023/11/03	396	30.00	40.1	29.88	30.00	355.9	62,082	0.57%	大買/鉅額交易
2023/11/02	51	28.59	68.4	28.47	28.85	-17.4	61,123	-0.03%
2023/11/01	9.2	28.54	14.5	27.88	28.60	-5.3	61,576	-0.01%
2023/10/31	2	27.35	21.6	27.64	27.40	-19.6	60,577	-0.03%
2023/10/30	34.8	27.39	0	0.00	27.40	34.8	61,133	0.06%
2023/10/27	21	27.87	12.2	27.78	27.85	8.8	61,465	0.01%
2023/10/26	4	27.41	4	27.48	27.30	0	61,540	0.00%
2023/10/25	15	27.55	5	27.63	27.55	10	61,614	0.02%
2023/10/24	52	27.43	5	27.71	27.70	47	62,275	0.08%
2023/10/23	5.2	27.31	124	27.16	27.20	-118.8	62,462	-0.19%	大賣/鉅額交易
2023/10/20	61.1	26.16	13	26.50	26.50	48.1	62,627	0.08%
2023/10/19	5	26.63	0	0.00	26.95	5	62,571	0.01%
2023/10/18	22.1	26.63	4	26.55	26.60	18.1	63,031	0.03%
2023/10/17	79.9	27.17	6	26.85	26.85	73.9	63,796	0.12%
2023/10/16	31.4	27.60	15	27.75	27.50	16.4	64,578	0.03%
2023/10/13	27	28.77	2	28.73	28.70	25	64,736	0.04%
2023/10/12	3	29.15	12	29.22	29.20	-9	65,477	-0.01%
2023/10/11	6.1	28.51	0	0.00	28.35	6.1	68,256	0.01%
2023/10/06	60.6	29.35	54	29.66	29.25	6.6	70,395	0.01%
2023/10/05	21	29.82	25	29.58	29.75	-4	71,183	-0.01%
2023/10/04	26.2	28.41	0	0.00	28.30	26.2	71,694	0.04%
2023/10/03	13.7	29.03	3	28.92	28.90	10.7	71,898	0.01%
2023/10/02	16.2	29.64	250	29.45	29.45	-233.8	72,665	-0.32%	大賣/鉅額交易
2023/09/28	3.1	29.92	7	29.98	29.75	-3.9	73,856	-0.01%
2023/09/27	1	30.00	4	29.98	30.00	-3	77,735	0.00%
2023/09/26	2.1	29.89	3	29.85	29.75	-0.9	78,753	0.00%
2023/09/25	13.1	30.12	17	29.71	30.00	-4	80,116	0.00%
2023/09/22	38.1	29.31	12.6	29.61	29.65	25.4	80,792	0.03%
2023/09/21	38.2	29.82	29	29.73	29.60	9.2	82,446	0.01%
2023/09/20	5.1	30.04	4.4	30.09	29.95	0.7	84,301	0.00%
2023/09/19	36	30.38	0	0.00	30.25	36	87,030	0.04%
2023/09/18	6.1	30.71	5	30.66	30.50	1.1	88,705	0.00%
2023/09/15	121.2	30.65	8	30.60	30.65	113.2	90,329	0.13%	大買/鉅額交易
2023/09/14	64	30.54	3	30.55	30.80	61	91,828	0.07%
2023/09/13	19	30.43	1	30.65	30.70	18	93,299	0.02%
2023/09/12	17.1	30.83	45	30.74	30.70	-27.9	97,478	-0.03%
2023/09/11	4.3	30.58	26	30.59	30.35	-21.8	104,860	-0.02%
2023/09/08	18	30.96	0	0.00	30.95	18	110,902	0.02%
2023/09/07	63.3	31.36	5.3	31.41	31.25	58	112,551	0.05%
2023/09/06	20	31.79	9	31.71	31.65	11	114,490	0.01%
2023/09/05	48	32.00	31	31.80	31.80	17	115,443	0.01%
2023/09/04	14	31.95	29	32.00	32.05	-15	117,118	-0.01%
2023/09/01	16.1	31.93	16.5	32.09	32.00	-0.4	118,249	0.00%
2023/08/31	40	31.66	35	31.50	31.50	5	119,485	0.00%
2023/08/30	30.3	31.89	3	31.78	31.80	27.3	120,792	0.02%
2023/08/29	22.1	32.29	5	32.10	32.30	17.1	123,359	0.01%
2023/08/28	19.1	32.40	25	32.64	32.05	-5.9	127,421	0.00%
2023/08/25	25	33.20	4	33.54	33.05	21	128,346	0.02%
2023/08/24	77.1	33.29	67	33.33	33.30	10.1	129,959	0.01%
2023/08/23	133.4	33.74	116.9	34.22	33.30	16.6	133,086	0.01%	大買/大賣/
2023/08/22	100	34.06	96	34.02	33.90	4	134,378	0.00%
2023/08/21	5	32.96	13	33.02	33.00	-8	135,442	-0.01%
2023/08/18	46	33.97	41	33.93	33.20	5	136,919	0.00%
2023/08/17	10	33.42	10	33.31	33.50	0	139,316	0.00%
2023/08/16	16.1	33.55	29	33.70	33.50	-12.9	142,573	-0.01%
2023/08/15	39	34.41	15	34.87	34.15	24	147,078	0.02%
2023/08/14	29	34.41	13	34.28	34.10	16	146,864	0.01%
2023/08/11	25.1	35.65	39	35.77	35.55	-13.9	145,727	-0.01%
2023/08/10	46.5	36.35	34	36.11	36.60	12.5	144,313	0.01%
2023/08/09	31	36.47	11	36.40	36.15	20	143,920	0.01%
2023/08/08	47	35.94	29	35.87	35.80	18	143,707	0.01%
2023/08/07	28.2	34.78	7.9	34.89	35.05	20.2	144,189	0.01%
2023/08/04	9.2	36.29	5	36.37	36.45	4.2	144,425	0.00%
2023/08/02	37.2	36.77	43.2	36.86	36.70	-6	144,143	0.00%
2023/08/01	4.1	37.20	17	37.40	37.40	-12.9	143,342	-0.01%
2023/07/31	13.1	36.99	9.1	36.77	36.75	4	142,690	0.00%
2023/07/28	5	37.36	28	37.40	37.55	-23	142,083	-0.02%
2023/07/27	15	37.68	22	37.76	37.85	-7	141,456	0.00%
2023/07/26	17	37.26	55.6	37.42	37.10	-38.6	140,464	-0.03%
2023/07/25	27	36.82	25	36.96	36.90	2	139,896	0.00%
2023/07/24	32.1	36.99	32.5	36.64	36.75	-0.4	139,784	0.00%
2023/07/21	52.1	37.13	82	37.63	37.10	-29.9	139,327	-0.02%
2023/07/20	71	37.07	25.5	37.35	37.55	45.5	138,483	0.03%
2023/07/19	22.5	36.58	40	36.07	36.10	-17.6	136,849	-0.01%
2023/07/18	11.1	37.51	6	37.50	37.40	5.1	134,997	0.00%
2023/07/17	43	37.20	19	37.09	37.05	24	133,707	0.02%
2023/07/14	58.4	37.60	26	37.08	37.05	32.4	132,464	0.02%
2023/07/13	68	39.84	44.2	39.91	39.75	23.8	128,916	0.02%
2023/07/12	6	40.85	16.3	40.90	40.90	-10.3	126,050	-0.01%
2023/07/11	86	40.42	61	40.54	40.30	25	124,580	0.02%
2023/07/10	6	39.81	4	39.93	39.70	2	123,196	0.00%
2023/07/07	22	40.05	26	39.87	39.80	-4	122,274	0.00%
2023/07/06	25.1	39.50	21	39.55	39.80	4.1	120,638	0.00%
2023/07/05	92.3	41.01	65.1	40.68	40.00	27.2	118,877	0.02%
2023/07/04	34.4	40.43	34	40.26	40.20	0.4	114,639	0.00%
2023/07/03	39.3	40.32	99	39.65	40.10	-59.7	113,426	-0.05%
2023/06/30	31	39.97	69	39.96	39.80	-38	111,771	-0.03%
2023/06/29	132.3	40.44	115	40.76	40.45	17.3	110,353	0.02%	大買/大賣/
2023/06/28	72	40.45	215	40.64	41.25	-143	108,199	-0.13%	大賣/鉅額交易
2023/06/27	309.8	39.84	228.5	40.20	39.20	81.3	105,885	0.08%	大買/大賣/
2023/06/26	42	41.01	214	40.69	41.35	-172	102,709	-0.17%	大賣/鉅額交易
2023/06/21	69	40.24	263	40.23	40.45	-194	100,689	-0.19%	大賣/鉅額交易
2023/06/20	173.8	39.93	208	40.31	39.85	-34.2	98,829	-0.03%	大買/大賣/
2023/06/19	279	41.10	236	41.00	40.70	43	96,875	0.04%	大買/大賣/
2023/06/16	196.2	40.75	197.2	40.89	40.20	-1	94,814	0.00%	大買/大賣/
2023/06/15	460.2	41.12	538.2	40.66	41.35	-78	90,125	-0.09%	大買/大賣/
2023/06/14	613	38.88	218.4	38.51	39.65	394.6	82,366	0.48%	大買/大賣/鉅額交易
2023/06/13	38	35.92	194.1	36.01	36.20	-156.1	76,265	-0.20%	大賣/鉅額交易
2023/06/12	118	34.74	180.1	34.64	34.85	-62.1	74,525	-0.08%	大買/大賣/
2023/06/09	193	35.97	85	36.10	35.85	108	73,552	0.15%	大買/鉅額交易
2023/06/08	82	35.25	121	35.52	35.90	-39	72,502	-0.05%	大賣/
2023/06/07	71	35.68	52.1	36.10	35.60	18.9	71,507	0.03%
2023/06/06	80	36.01	60.1	35.89	35.85	19.9	70,950	0.03%
2023/06/05	165.8	35.61	306.4	35.65	35.55	-140.6	69,179	-0.20%	大買/大賣/鉅額交易
2023/06/02	215	36.34	198.2	36.32	36.45	16.8	67,042	0.03%	大買/大賣/
2023/06/01	120	34.63	420.5	34.08	36.00	-300.5	63,771	-0.47%	大買/大賣/鉅額交易
2023/05/31	378	33.95	194.1	33.89	33.95	183.9	59,325	0.31%	大買/大賣/鉅額交易
2023/05/30	135	33.69	152	33.84	33.55	-17	57,565	-0.03%	大買/大賣/
2023/05/29	182	33.41	163.9	33.31	33.60	18.1	55,237	0.03%	大買/大賣/
2023/05/26	535	32.76	503.1	32.47	32.30	32	51,682	0.06%	大買/大賣/
2023/05/25	144.2	31.10	165.1	31.25	31.55	-20.9	49,054	-0.04%	大買/大賣/
2023/05/24	286	30.74	240.1	30.81	31.00	46	47,021	0.10%	大買/大賣/
2023/05/23	467	30.60	412	30.67	30.35	55	45,941	0.12%	大買/大賣/
2023/05/22	545	29.93	362.1	30.33	30.70	182.9	44,192	0.41%	大買/大賣/鉅額交易
2023/05/19	73.1	29.73	186	28.99	29.60	-112.9	41,175	-0.27%	大賣/鉅額交易
2023/05/18	9.4	28.15	55	28.30	28.30	-45.6	38,279	-0.12%
2023/05/17	10	28.11	7	28.14	28.05	3	37,791	0.01%
2023/05/16	73	28.10	644	28.30	28.05	-571	37,987	-1.50%	大賣/鉅額交易
2023/05/15	153	27.71	151	27.70	27.80	2	37,331	0.01%	大買/大賣/
2023/05/12	277	27.52	252	27.60	28.00	25	37,146	0.07%	大買/大賣/
2023/05/11	55	27.63	4	28.05	27.65	51	36,393	0.14%
2023/05/10	1,245	28.32	620	28.39	28.00	625	35,316	1.77%	大買/大賣/鉅額交易
2023/05/09	0	0.00	34	27.23	27.15	-34	33,860	-0.10%
2023/05/08	19	27.20	19	27.20	27.20	0	34,082	0.00%
2023/05/05	2	27.05	13	27.09	27.05	-11	34,171	-0.03%
2023/05/03	0	0.00	2	27.18	27.10	-2	36,710	-0.01%
2023/05/02	0	0.00	5	26.90	27.05	-5	37,136	-0.01%
2023/04/28	3	26.70	3	26.73	26.85	0	37,564	0.00%
2023/04/27	6	26.39	8	26.58	26.35	-2	37,696	-0.01%
2023/04/26	1	25.40	0	0.00	25.55	1	37,400	0.00%
2023/04/25	15.1	25.82	40	26.00	25.65	-24.9	37,844	-0.07%
2023/04/24	1	25.95	38	26.01	25.95	-37	37,892	-0.10%
2023/04/21	0	0.00	27	26.15	26.00	-27	38,839	-0.07%
2023/04/20	2	26.45	0	0.00	26.25	2	38,808	0.01%
2023/04/19	3	26.77	1	26.85	26.65	2	38,802	0.01%
2023/04/18	1	26.70	19	26.73	26.65	-18	38,736	-0.05%
2023/04/17	6	27.08	8	27.05	27.05	-2	38,771	-0.01%
2023/04/14	2	27.40	5	27.35	27.30	-3	38,614	-0.01%
2023/04/13	7	27.47	18	27.33	27.25	-11	38,894	-0.03%
2023/04/12	6	26.65	1	26.85	26.60	5	38,246	0.01%
2023/04/11	0.2	26.80	0	0.00	26.80	0.2	38,461	0.00%
2023/04/07	0	26.60	0	0.00	26.50	0	40,130	0.00%
2023/04/06	3.2	26.52	19	26.46	26.45	-15.8	40,482	-0.04%
2023/03/31	6	26.98	2	26.90	26.85	4	40,614	0.01%
2023/03/30	37	27.29	36	26.95	27.00	1	41,445	0.00%
2023/03/29	69	27.13	57	27.14	27.15	12	41,579	0.03%
2023/03/28	6	26.94	2	26.90	26.70	4	41,740	0.01%
2023/03/27	18	26.44	18	26.60	26.60	0	41,880	0.00%
2023/03/24	5	26.47	2	26.50	26.40	3	42,583	0.01%
2023/03/23	0	0.00	2	26.90	26.60	-2	43,448	0.00%
2023/03/22	0	26.35	1.2	26.39	26.60	-1.1	43,569	0.00%
2023/03/21	0.1	26.25	20	26.25	26.15	-19.9	43,636	-0.05%
2023/03/20	21	26.18	0	26.25	26.20	21	43,926	0.05%
2023/03/17	11.2	25.95	17	25.90	26.10	-5.8	44,419	-0.01%
2023/03/16	42.6	26.38	48	25.86	25.75	-5.4	44,575	-0.01%
2023/03/15	69.2	26.87	33	26.71	26.70	36.2	44,489	0.08%
2023/03/14	35.4	26.92	3	26.50	26.50	32.4	45,546	0.07%
2023/03/13	1.2	27.29	10	27.25	27.80	-8.8	45,381	-0.02%
2023/03/10	26.2	27.74	65	28.35	27.70	-38.8	45,249	-0.09%
2023/03/09	71	28.66	3	28.55	28.75	68	44,861	0.15%
2023/03/08	21.2	28.26	10	28.23	28.30	11.2	45,229	0.02%
2023/03/07	10	28.30	0	0.00	28.30	10	47,061	0.02%
2023/03/06	18.2	28.30	3	28.35	28.30	15.2	47,196	0.03%
2023/03/03	1.2	28.44	0	0.00	28.35	1.2	47,463	0.00%
2023/03/02	10	28.35	4	28.45	28.30	6	47,514	0.01%
2023/03/01	4	28.00	0	0.00	28.05	4	47,400	0.01%
2023/02/24	3	28.37	31	28.35	28.30	-28	47,038	-0.06%
2023/02/23	6	28.59	4	28.61	28.55	2	46,949	0.00%
2023/02/22	10	28.44	5	28.58	28.50	5	47,364	0.01%
2023/02/21	15.2	29.07	59	29.32	28.90	-43.8	46,997	-0.09%
2023/02/20	37	29.98	31	29.77	29.60	6	46,359	0.01%
2023/02/17	61.2	29.51	51	29.44	29.30	10.2	45,261	0.02%
2023/02/16	87	29.74	25	29.66	29.70	62	44,632	0.14%
2023/02/15	3	28.45	8	28.51	28.50	-5	42,653	-0.01%
2023/02/14	13	28.72	20	28.79	28.85	-7	42,477	-0.02%
2023/02/13	76	28.58	44	28.32	28.20	32	42,233	0.08%
2023/02/10	17	28.57	0	0.00	28.45	17	43,516	0.04%
2023/02/09	3	29.20	3	29.03	29.05	0	44,094	0.00%
2023/02/08	5	29.13	4	29.10	29.10	1	44,902	0.00%
2023/02/07	1	29.20	1	29.20	29.20	0	44,953	0.00%
2023/02/06	13	29.50	13	29.38	29.45	0	44,848	0.00%
2023/02/03	5	29.46	13.3	29.32	29.30	-8.3	44,870	-0.02%
2023/02/02	18	29.47	13.1	29.37	29.35	4.9	44,917	0.01%
2023/02/01	15	29.83	24	29.83	29.95	-9	44,696	-0.02%
2023/01/31	32	28.98	24	29.06	29.00	8	43,648	0.02%
2023/01/30	1	28.80	6	28.75	28.90	-5	43,543	-0.01%
2023/01/17	5	28.29	6	28.43	28.40	-1	43,399	0.00%
2023/01/16	4	28.69	1	28.40	28.50	3	43,402	0.01%
2023/01/13	52	28.79	90.6	28.68	28.65	-38.6	43,940	-0.09%
2023/01/12	10	28.45	12	28.53	28.35	-2	44,024	0.00%
2023/01/11	25	28.89	25	28.75	28.35	0	44,394	0.00%
2023/01/10	11	28.45	21	28.41	28.30	-10	44,381	-0.02%
2023/01/09	7	28.65	14	28.30	28.30	-7	46,172	-0.02%
2023/01/06	2	28.08	4	28.10	28.05	-2	49,267	0.00%
2023/01/05	27	28.48	26	28.33	28.00	1	51,311	0.00%
2023/01/04	3	28.25	4	28.14	28.20	-1	51,783	0.00%
2023/01/03	48	27.44	46	27.54	28.15	2	52,440	0.00%
2022/12/30	5	28.27	3	28.27	28.15	2	52,944	0.00%
2022/12/29	9	27.81	2	27.95	28.15	7	53,529	0.01%
2022/12/28	12	28.52	8	28.30	28.20	4	53,881	0.01%
2022/12/27	40	29.07	29	28.83	28.45	11	54,409	0.02%
2022/12/26	3	28.37	15	28.41	28.15	-12	53,802	-0.02%
2022/12/23	18	28.19	2	28.23	28.10	16	55,178	0.03%
2022/12/22	51	28.66	87	28.53	28.70	-36	56,577	-0.06%
2022/12/21	29	27.60	26	27.59	27.65	3	59,244	0.01%
2022/12/20	24	28.13	28	28.02	27.05	-4	61,158	-0.01%
2022/12/19	74	28.05	95.5	28.52	27.95	-21.5	61,954	-0.03%
2022/12/16	74	28.70	77	28.58	28.60	-3	64,207	0.00%
2022/12/15	101	28.59	97.3	28.32	28.75	3.7	67,528	0.01%	大買/
2022/12/14	12	28.03	17	27.96	28.20	-5	67,576	-0.01%
2022/12/13	8.5	27.98	10	27.93	27.75	-1.5	69,617	0.00%
2022/12/12	21	28.32	31	28.36	28.05	-10	70,120	-0.01%
2022/12/09	85	28.35	107	28.39	28.35	-22	70,747	-0.03%	大賣/
2022/12/08	27	28.06	43	28.14	28.05	-16	70,674	-0.02%
2022/12/07	32	27.92	13	28.05	28.00	19	70,633	0.03%
2022/12/06	40	28.00	13	28.63	27.80	27	70,668	0.04%
2022/12/05	5.4	28.18	132.1	28.30	28.40	-126.7	70,019	-0.18%	大賣/鉅額交易
2022/12/02	53	27.66	123	27.83	27.60	-70	69,224	-0.10%	大賣/
2022/12/01	164	27.88	104	28.17	27.80	60	69,356	0.09%	大買/大賣/
2022/11/30	142	28.00	151	27.77	27.95	-9	69,041	-0.01%	大買/大賣/
2022/11/29	82.1	27.85	75.1	27.85	28.30	7.1	68,147	0.01%
2022/11/28	1	25.70	0	0.00	26.25	1	67,058	0.00%
2022/11/25	150	26.37	150	26.40	26.05	0	67,650	0.00%	大買/大賣/
2022/11/24	15	26.19	2	26.33	26.15	13	68,509	0.02%
2022/11/23	5	26.00	5	26.14	26.05	0	68,800	0.00%
2022/11/22	8	25.67	1	25.70	25.70	7	70,333	0.01%
2022/11/21	45	25.78	22	25.86	25.75	23	73,699	0.03%
2022/11/18	51	26.40	24	26.34	26.25	27	73,689	0.04%
2022/11/17	11	25.79	12	25.88	25.95	-1	73,278	0.00%
2022/11/16	6	25.86	7	26.04	25.75	-1	73,327	0.00%
2022/11/15	22	26.05	25	26.06	26.05	-3	73,378	0.00%
2022/11/14	5	25.82	7.6	26.09	26.05	-2.6	73,582	0.00%
2022/11/11	11	25.78	28	26.18	25.70	-17	73,390	-0.02%
2022/11/10	11	25.49	19.5	25.62	25.50	-8.5	73,202	-0.01%
2022/11/09	25	25.72	18	25.80	25.55	7	73,752	0.01%
2022/11/08	72	25.85	63.1	25.81	25.40	9	73,733	0.01%
2022/11/07	40	24.60	3.1	24.39	24.50	36.9	72,819	0.05%
2022/11/04	29	24.53	13	24.38	25.00	16	72,333	0.02%
2022/11/03	28	23.41	19	23.34	23.35	9	71,899	0.01%
2022/11/02	11	23.82	12	24.05	23.75	-1	72,104	0.00%
2022/11/01	2	23.80	4	23.66	23.85	-2	72,271	0.00%
2022/10/31	0.1	23.55	0	0.00	23.40	0.1	72,665	0.00%
2022/10/28	27	23.94	3	24.02	23.65	24	73,739	0.03%
2022/10/27	5	23.40	7	23.71	23.75	-2	73,993	0.00%
2022/10/26	25.2	22.85	36	23.09	22.90	-10.8	74,386	-0.01%
2022/10/25	28	23.14	27	23.28	23.10	1	74,883	0.00%
2022/10/24	0	0.00	3	23.85	23.40	-3	75,085	0.00%
2022/10/21	41	23.19	41	23.66	23.15	0	75,819	0.00%
2022/10/20	33	23.32	14	23.40	23.50	19	75,858	0.03%
2022/10/19	38	24.12	44	24.35	24.10	-6	75,776	-0.01%
2022/10/18	35	24.43	26	24.49	24.30	9	75,727	0.01%
2022/10/17	68.1	23.65	153.1	23.80	24.25	-85	75,545	-0.11%	大賣/
2022/10/14	159	24.40	129	24.58	24.35	30	75,165	0.04%	大買/大賣/
2022/10/13	79.3	25.49	19	26.02	25.15	60.3	73,789	0.08%
2022/10/12	4	28.01	1	27.95	27.90	3	74,013	0.00%
2022/10/11	12	28.13	22	28.70	28.10	-10	74,680	-0.01%
2022/10/07	12	29.16	12	28.82	29.15	0	75,082	0.00%
2022/10/06	8	28.52	11	28.13	28.60	-3	75,752	0.00%
2022/10/05	40.3	27.97	38	27.92	27.85	2.3	78,491	0.00%
2022/10/04	18	28.07	11.3	28.48	27.90	6.7	79,377	0.01%
2022/10/03	4	28.13	10	28.23	28.00	-6	79,710	-0.01%
2022/09/30	45.5	27.51	35	27.78	28.20	10.5	80,772	0.01%
2022/09/29	74	28.71	72	28.61	28.80	2	81,050	0.00%
2022/09/28	123.4	28.51	212.7	28.45	27.90	-89.3	80,807	-0.11%	大買/大賣/
2022/09/27	88	30.83	36	31.48	31.00	52	79,397	0.07%
2022/09/26	123.5	31.85	55	31.95	31.85	68.5	79,096	0.09%	大買/
2022/09/23	104.9	33.26	92	33.50	32.75	12.8	80,227	0.02%	大買/
2022/09/22	189.1	34.48	194.1	34.86	33.90	-5	79,488	-0.01%	大買/大賣/
2022/09/21	160	34.97	84.1	34.88	35.10	75.9	76,689	0.10%	大買/
2022/09/20	176.1	34.96	211.1	34.90	35.10	-35	76,762	-0.05%	大買/大賣/
2022/09/19	2	33.95	8	34.33	33.95	-6	76,251	-0.01%
2022/09/16	78	34.01	79	33.88	33.95	-1	77,260	0.00%
2022/09/15	73	33.60	45	33.60	33.75	28	78,936	0.04%
2022/09/14	34.1	33.43	33	33.09	33.45	1.1	82,255	0.00%
2022/09/13	41.1	33.87	19	33.91	33.85	22.1	84,598	0.03%
2022/09/12	27	33.94	42	33.88	33.90	-15	86,097	-0.02%
2022/09/08	4	33.34	10	33.00	33.15	-6	89,164	-0.01%
2022/09/07	3	32.35	0	0.00	32.20	3	90,172	0.00%
2022/09/06	16	32.81	13	33.14	32.70	3	90,728	0.00%
2022/09/05	9	32.68	7	32.73	32.60	2	92,084	0.00%
2022/09/02	68	33.22	77.5	33.42	32.80	-9.5	93,294	-0.01%
2022/09/01	23	33.80	70	33.72	33.65	-47	94,256	-0.05%
2022/08/31	31	33.63	77.1	33.56	33.75	-46.1	94,305	-0.05%
2022/08/30	25	33.04	32	32.96	33.00	-7	94,290	-0.01%
2022/08/29	51.6	32.83	72	32.72	32.60	-20.4	95,204	-0.02%
2022/08/26	184.1	33.39	188.6	34.09	34.15	-4.5	95,233	0.00%	大買/大賣/
2022/08/25	38	32.11	2	32.00	31.85	36	94,523	0.04%
2022/08/24	4	31.64	0	0.00	31.55	4	95,461	0.00%
2022/08/23	0	0.00	10	32.00	31.80	-10	100,430	-0.01%
2022/08/22	11	32.00	16	31.67	32.00	-5	102,627	0.00%
2022/08/19	42.1	31.77	10	31.90	31.70	32.1	103,937	0.03%
2022/08/18	13	32.18	3	32.17	32.30	10	105,384	0.01%
2022/08/17	2	32.43	2	32.23	32.20	0	107,044	0.00%
2022/08/16	4	32.10	25	32.03	32.10	-21	107,782	-0.02%
2022/08/15	25.1	31.46	4.1	31.37	31.60	21	108,796	0.02%
2022/08/12	39	31.61	23	31.74	31.75	16	109,850	0.01%
2022/08/11	6	31.99	11.5	32.04	31.95	-5.5	112,567	0.00%
2022/08/10	9	31.51	10	31.72	31.65	-1	113,440	0.00%
2022/08/09	12	31.62	7	31.64	31.60	5	114,936	0.00%
2022/08/08	4	31.24	19	31.24	31.65	-15	116,329	-0.01%
2022/08/05	11.1	31.46	16	31.40	31.70	-4.9	119,333	0.00%
2022/08/04	30.6	29.99	29.6	30.34	30.55	1	123,675	0.00%
2022/08/03	70.5	31.01	6.3	31.21	30.75	64.2	124,038	0.05%
2022/08/02	19.7	31.78	4	32.05	31.55	15.7	124,855	0.01%
2022/08/01	28	33.16	32	33.69	32.95	-4	125,884	0.00%
2022/07/29	11	33.96	10	33.93	33.90	1	126,359	0.00%
2022/07/28	65	34.00	95.5	34.17	33.60	-30.5	127,707	-0.02%
2022/07/27	50	34.21	18.1	34.10	34.30	31.9	128,412	0.02%
2022/07/26	10	34.05	4.6	33.98	33.80	5.4	130,003	0.00%
2022/07/25	11.6	33.72	55	33.52	33.95	-43.4	132,455	-0.03%
2022/07/22	15.3	33.92	36.5	34.09	34.15	-21.2	133,787	-0.02%
2022/07/21	26.9	34.02	5.3	34.37	34.25	21.7	136,095	0.02%
2022/07/20	34.5	34.32	60.4	34.19	34.00	-25.9	138,831	-0.02%
2022/07/19	101.3	33.91	58.4	33.95	34.15	43	139,958	0.03%	大買/
2022/07/18	11.3	33.17	17.3	33.18	33.15	-6	140,182	0.00%
2022/07/15	8.1	32.40	6	32.33	32.35	2.1	140,536	0.00%
2022/07/14	50	32.84	67.1	33.06	32.90	-17.1	142,385	-0.01%
2022/07/13	90	33.42	137.8	33.46	33.00	-47.8	143,843	-0.03%	大賣/
2022/07/12	19.9	31.81	22	31.57	31.65	-2.1	144,495	0.00%
2022/07/11	30	32.76	28	32.82	32.80	2	147,671	0.00%
2022/07/08	42	32.55	41.3	32.74	32.10	0.7	154,058	0.00%
2022/07/07	47	31.74	62	31.73	32.40	-15	161,643	-0.01%
2022/07/06	25	31.70	96	31.83	31.60	-71	163,831	-0.04%
2022/07/05	63.3	32.15	69.2	31.82	32.30	-5.9	165,592	0.00%
2022/07/04	31.3	31.03	29	31.12	31.05	2.2	166,621	0.00%
2022/07/01	45.5	30.52	42	30.41	29.75	3.4	168,453	0.00%
2022/06/30	52.5	31.60	70	31.60	31.65	-17.5	168,841	-0.01%
2022/06/29	17	31.01	35.1	31.36	31.60	-18.1	168,883	-0.01%
2022/06/28	23.2	30.82	28	30.88	31.20	-4.8	169,130	0.00%
2022/06/27	49	31.28	53.2	31.29	31.20	-4.2	169,867	0.00%
2022/06/24	28	30.55	17	30.59	30.30	11	170,737	0.01%
2022/06/23	25	31.03	71	30.70	30.35	-46	169,859	-0.03%
2022/06/22	245.7	31.88	243.4	31.81	31.75	2.3	169,261	0.00%	大買/大賣/
2022/06/21	103	30.95	72.1	30.57	31.55	30.9	167,962	0.02%	大買/
2022/06/20	22.6	29.81	45	29.20	28.70	-22.4	167,436	-0.01%
2022/06/17	514.5	29.83	497.1	29.72	29.90	17.5	168,281	0.01%	大買/大賣/
2022/06/16	20.1	32.31	17.1	32.45	31.45	3	167,078	0.00%
2022/06/15	17.2	32.51	5	32.50	32.10	12.2	169,917	0.01%
2022/06/14	48.6	32.11	53	31.98	32.35	-4.4	175,565	0.00%
2022/06/13	22	32.90	19	32.76	32.65	3	177,186	0.00%
2022/06/10	127	33.34	66	33.68	32.85	61	178,491	0.03%	大買/
2022/06/09	62.1	34.04	11	33.67	34.15	51.1	178,212	0.03%
2022/06/08	21	33.95	46	34.11	33.85	-25	179,405	-0.01%
2022/06/07	41	34.43	107	34.35	34.10	-66	182,089	-0.04%	大賣/
2022/06/06	69.3	34.93	29	35.12	34.90	40.3	183,639	0.02%
2022/06/02	279	35.28	205.3	34.86	35.50	73.7	186,884	0.04%	大買/大賣/
2022/06/01	28	34.35	30.2	34.30	34.20	-2.2	188,957	0.00%
2022/05/31	36.3	34.06	98	34.30	34.10	-61.7	191,612	-0.03%
2022/05/30	89.3	34.06	144.1	34.06	34.20	-54.8	191,231	-0.03%	大賣/
2022/05/27	76	33.25	70.1	33.64	32.90	6	193,703	0.00%
2022/05/26	90.1	33.44	44.2	33.49	32.85	45.9	196,971	0.02%
2022/05/25	56.2	33.18	119.1	32.75	33.55	-62.9	201,732	-0.03%	大賣/
2022/05/24	44.2	32.21	35	32.29	31.95	9.1	209,891	0.00%
2022/05/23	215	31.94	227.2	31.83	32.35	-12.2	216,163	-0.01%	大買/大賣/
2022/05/20	145.2	30.79	171.1	31.01	30.70	-25.9	221,814	-0.01%	大買/大賣/
2022/05/19	409.3	30.41	403	30.10	30.75	6.2	226,788	0.00%	大買/大賣/
2022/05/18	13.1	32.11	20	32.33	31.75	-6.9	234,923	0.00%
2022/05/17	77	32.04	33	31.98	31.80	44	243,387	0.02%
2022/05/16	32	31.84	39.2	31.95	32.25	-7.2	247,932	0.00%
2022/05/13	68.2	31.33	79.2	31.33	31.80	-11	253,732	0.00%
2022/05/12	232.2	32.37	550	33.41	31.15	-317.8	254,671	-0.12%	大買/大賣/鉅額交易
2022/05/11	127.1	34.90	44	35.00	34.55	83.1	254,975	0.03%	大買/
2022/05/10	187.1	34.85	127	35.04	35.70	60	257,234	0.02%	大買/大賣/
2022/05/09	126.1	35.57	186.2	35.63	35.00	-60.1	259,304	-0.02%	大買/大賣/
2022/05/06	95.4	35.55	94	35.44	36.20	1.4	260,951	0.00%
2022/05/05	221	36.03	109.1	36.11	35.90	111.9	261,435	0.04%	大買/大賣/鉅額交易
2022/05/04	68	35.76	72	36.14	35.70	-4	259,883	0.00%
2022/05/03	157	35.66	128	35.92	35.50	29	258,777	0.01%	大買/大賣/
2022/04/29	150	35.06	268.1	35.19	35.65	-118.1	257,165	-0.05%	大買/大賣/鉅額交易
2022/04/28	103.2	34.47	61	34.69	33.75	42.2	254,926	0.02%	大買/
2022/04/27	58.2	33.89	187	34.21	34.60	-128.8	253,462	-0.05%	大賣/鉅額交易
2022/04/26	173	36.22	109.5	35.68	35.05	63.5	251,105	0.03%	大買/大賣/
2022/04/25	107.1	35.49	103.1	35.29	36.25	4	247,302	0.00%	大買/大賣/
2022/04/22	119	35.79	143.5	35.91	36.15	-24.5	244,832	-0.01%	大買/大賣/
2022/04/21	69.8	35.42	221.8	35.32	35.65	-152	243,174	-0.06%	大賣/鉅額交易
2022/04/20	130	35.48	81	35.09	34.80	49	242,518	0.02%	大買/
2022/04/19	68.3	35.36	49	35.52	35.35	19.3	240,763	0.01%
2022/04/18	190.3	34.94	80.1	34.74	34.45	110.2	238,385	0.05%	大買/鉅額交易
2022/04/15	241	36.64	173	36.72	36.30	68	235,455	0.03%	大買/大賣/
2022/04/14	463.7	36.75	409.2	36.59	37.35	54.5	233,728	0.02%	大買/大賣/
2022/04/13	707.6	35.66	606.6	35.57	35.25	101	227,102	0.04%	大買/大賣/鉅額交易
2022/04/12	103.3	33.77	217	33.69	34.10	-113.7	218,849	-0.05%	大買/大賣/鉅額交易
2022/04/11	131	33.55	129.2	33.46	33.65	1.8	215,853	0.00%	大買/大賣/
2022/04/08	118	33.45	167.2	33.51	33.75	-49.2	214,422	-0.02%	大買/大賣/
2022/04/07	172.4	33.23	102.2	33.20	32.00	70.1	212,367	0.03%	大買/大賣/
2022/04/06	254.1	33.93	149.4	33.43	34.20	104.8	209,863	0.05%	大買/大賣/鉅額交易
2022/04/01	41.8	32.63	77	32.70	33.00	-35.2	207,903	-0.02%
2022/03/31	115	32.48	104	32.86	32.25	11	207,130	0.01%	大買/大賣/
2022/03/30	225.5	32.97	254	32.90	32.20	-28.5	207,403	-0.01%	大買/大賣/
2022/03/29	63	32.49	59	32.69	32.30	4	206,220	0.00%
2022/03/28	36	31.14	56	30.60	31.25	-20	204,369	-0.01%
2022/03/25	590.1	31.66	562	31.65	31.00	28.1	204,483	0.01%	大買/大賣/
2022/03/24	93.1	31.63	63	31.50	31.55	30.1	203,698	0.01%
2022/03/23	213	32.72	170	32.84	32.45	43	202,526	0.02%	大買/大賣/
2022/03/22	134	32.39	93	32.27	32.20	41	202,413	0.02%	大買/
2022/03/21	142.8	33.41	443	33.23	33.05	-300.2	201,588	-0.15%	大買/大賣/鉅額交易
2022/03/18	469.1	33.11	196.7	33.25	33.50	272.4	202,480	0.13%	大買/大賣/鉅額交易
2022/03/17	413	32.96	433.2	32.86	33.55	-20.2	202,948	-0.01%	大買/大賣/
2022/03/16	112	30.45	286.3	30.60	31.00	-174.3	202,345	-0.09%	大買/大賣/鉅額交易
2022/03/15	66	30.25	162	30.52	29.50	-96	206,672	-0.05%	大賣/
2022/03/14	174	29.75	168	30.19	29.60	6	208,853	0.00%	大買/大賣/
2022/03/11	70	29.89	134	29.97	30.25	-64	211,975	-0.03%	大賣/
2022/03/10	1,143.1	29.87	895.1	30.14	29.80	248	211,938	0.12%	大買/大賣/鉅額交易
2022/03/09	280	28.52	158	28.82	28.30	122	210,120	0.06%	大買/大賣/鉅額交易
2022/03/08	267.4	28.47	186	28.40	27.95	81.4	209,391	0.04%	大買/大賣/
2022/03/07	207.6	30.00	223	29.80	29.80	-15.5	206,618	-0.01%	大買/大賣/
2022/03/04	211	32.55	146	32.65	32.05	65	205,273	0.03%	大買/大賣/
2022/03/03	119	32.91	96.3	32.82	32.70	22.7	206,153	0.01%	大買/
2022/03/02	132.6	31.46	373.2	31.49	31.40	-240.6	207,895	-0.12%	大買/大賣/鉅額交易
2022/03/01	90.5	32.51	330.3	32.62	32.10	-239.8	209,268	-0.11%	大賣/鉅額交易
2022/02/25	300.3	33.71	270.2	33.55	32.25	30.1	209,948	0.01%	大買/大賣/
2022/02/24	609.2	33.93	484.1	34.18	33.00	125.1	206,874	0.06%	大買/大賣/鉅額交易
2022/02/23	613.5	33.88	306.7	34.04	35.50	306.8	200,874	0.15%	大買/大賣/鉅額交易
2022/02/22	271.6	32.64	298	32.57	32.95	-26.4	197,493	-0.01%	大買/大賣/
2022/02/21	341.6	33.10	357	33.41	32.40	-15.4	194,400	-0.01%	大買/大賣/
2022/02/18	1,040.2	34.89	1,345.1	34.89	35.00	-304.9	194,210	-0.16%	大買/大賣/鉅額交易
2022/02/17	1,400	33.63	997.6	33.55	34.80	402.4	193,957	0.21%	大買/大賣/鉅額交易
2022/02/16	475.1	32.17	941.2	32.09	31.65	-466.1	187,954	-0.25%	大買/大賣/鉅額交易
2022/02/15	865	31.30	504.1	31.30	31.25	361	186,760	0.19%	大買/大賣/鉅額交易
2022/02/14	208.3	29.25	338	29.30	29.10	-129.8	185,349	-0.07%	大買/大賣/鉅額交易
2022/02/11	1,117	29.85	1,041.2	29.96	30.15	75.8	187,608	0.04%	大買/大賣/
2022/02/10	52	28.85	180.1	28.82	28.85	-128.1	187,661	-0.07%	大賣/鉅額交易
2022/02/09	894	28.18	884.2	28.28	28.40	9.9	188,780	0.01%	大買/大賣/
2022/02/08	166	27.17	154.2	26.65	27.35	11.8	186,505	0.01%	大買/大賣/
2022/02/07	88	25.91	34.1	26.30	26.40	53.9	185,701	0.03%
2022/01/26	15.1	23.75	15	24.00	24.00	0.1	185,914	0.00%
2022/01/25	20	24.01	14	23.74	23.55	6	188,781	0.00%
2022/01/24	18	23.95	17	23.82	24.35	1	190,016	0.00%
2022/01/21	6.1	24.56	32	24.59	24.35	-25.9	189,644	-0.01%
2022/01/20	0	0.00	3	25.10	25.30	-3	189,245	0.00%
2022/01/19	1.3	25.11	41	25.51	25.10	-39.7	188,848	-0.02%
2022/01/18	24	25.81	3.6	25.97	25.60	20.4	188,171	0.01%
2022/01/17	3.1	25.45	2.1	25.75	25.90	1	187,860	0.00%
2022/01/14	29	25.16	0	0.00	25.45	29	187,499	0.02%
2022/01/13	25.1	25.38	21	25.04	25.10	4.1	186,821	0.00%
2022/01/12	24	25.80	33.5	25.98	25.30	-9.5	185,939	-0.01%
2022/01/11	34	26.32	20	26.27	26.15	14	185,300	0.01%
2022/01/10	9.1	26.55	4	26.49	26.25	5.1	184,687	0.00%
2022/01/07	48	26.80	33	26.14	27.00	15	183,612	0.01%
2022/01/06	24	27.44	21	27.32	27.30	3	181,086	0.00%
2022/01/05	39	27.36	133	27.32	27.30	-94	180,570	-0.05%	大賣/
2022/01/04	21	27.05	44.1	27.10	27.25	-23.1	179,822	-0.01%
2022/01/03	22.1	27.08	44	27.13	26.85	-21.9	178,680	-0.01%
2021/12/30	8	27.86	22.2	27.46	27.95	-14.2	177,148	-0.01%
2021/12/29	54.2	27.72	50.2	27.68	27.25	4	176,277	0.00%
2021/12/28	67.2	27.39	7.1	27.39	27.40	60.2	175,596	0.03%
2021/12/27	26	27.19	23.4	27.21	27.40	2.6	176,831	0.00%
2021/12/24	77.2	27.26	48.2	27.44	26.80	29	176,270	0.02%
2021/12/23	6.1	26.72	2.1	26.76	26.60	4	174,968	0.00%
2021/12/22	6.1	26.78	2	26.95	26.60	4.1	174,588	0.00%
2021/12/21	22.1	26.76	12	26.75	26.75	10.1	174,222	0.01%
2021/12/20	16	26.88	56.2	26.88	27.25	-40.2	173,434	-0.02%
2021/12/17	85.1	26.93	48.1	26.90	26.40	37	172,341	0.02%
2021/12/16	194.2	27.14	118	26.94	26.80	76.2	171,136	0.04%	大買/大賣/
2021/12/15	110	27.08	26.3	27.25	27.25	83.7	169,131	0.05%	大買/
2021/12/14	54.3	26.74	346.2	26.83	26.20	-291.9	167,078	-0.17%	大賣/鉅額交易
2021/12/13	197.5	28.42	292.7	28.16	27.60	-95.2	163,366	-0.06%	大買/大賣/
2021/12/10	130.1	29.65	219.5	29.87	29.30	-89.4	158,566	-0.06%	大買/大賣/
2021/12/09	298.5	29.79	165.7	29.71	30.10	132.8	152,589	0.09%	大買/大賣/鉅額交易
2021/12/08	335.2	28.33	964.5	28.20	28.65	-629.3	144,806	-0.43%	大買/大賣/鉅額交易
2021/12/07	253	27.44	254.1	27.12	27.90	-1.1	139,757	0.00%	大買/大賣/
2021/12/06	125.5	26.03	98	25.98	26.20	27.5	135,361	0.02%	大買/
2021/12/03	38.2	25.55	35	25.74	25.15	3.2	133,389	0.00%
2021/12/02	244.5	25.01	75	24.92	25.00	169.5	131,359	0.13%	大買/鉅額交易
2021/12/01	25	25.16	53	24.78	25.85	-28	129,445	-0.02%
2021/11/30	206	25.20	128	25.40	25.20	78	127,572	0.06%	大買/大賣/
2021/11/29	162.4	23.89	92	24.00	23.75	70.4	124,348	0.06%	大買/
2021/11/26	1,009.1	26.68	643	26.25	25.85	366.1	119,821	0.31%	大買/大賣/鉅額交易
2021/11/25	321	28.85	241.2	28.53	28.70	79.8	113,469	0.07%	大買/大賣/
2021/11/24	202.3	27.05	106.1	27.39	28.35	96.2	107,192	0.09%	大買/大賣/
2021/11/23	86.3	26.32	306	26.39	25.80	-219.7	101,841	-0.22%	大賣/鉅額交易
2021/11/22	74.1	27.01	200	27.47	26.40	-126	98,347	-0.13%	大賣/鉅額交易
2021/11/19	180.1	27.66	241.4	27.43	27.20	-61.3	94,565	-0.06%	大買/大賣/
2021/11/18	383.8	28.52	88.4	28.41	28.30	295.4	91,015	0.32%	大買/鉅額交易
2021/11/17	227.4	28.87	169	28.31	29.25	58.4	87,888	0.07%	大買/大賣/
2021/11/16	329.2	28.26	209.2	28.48	28.00	120	81,996	0.15%	大買/大賣/鉅額交易
2021/11/15	141	26.39	181	26.44	26.75	-40	71,339	-0.06%	大買/大賣/
2021/11/12	251	26.34	216	26.09	26.40	35	68,470	0.05%	大買/大賣/
2021/11/11	290.3	27.01	348.1	26.79	27.10	-57.8	63,481	-0.09%	大買/大賣/
2021/11/10	155	25.19	220.5	25.21	25.75	-65.5	57,761	-0.11%	大買/大賣/
2021/11/09	240.2	24.23	236.8	24.36	24.95	3.4	52,564	0.01%	大買/大賣/
2021/11/08	198	23.43	136.9	22.93	23.50	61.1	47,885	0.13%	大買/大賣/
2021/11/05	65	21.58	54.4	21.43	21.60	10.6	43,970	0.02%
2021/11/04	60.1	21.35	79	21.61	21.00	-19	45,051	-0.04%
2021/11/03	92.5	20.70	71	20.71	20.70	21.5	43,869	0.05%
2021/11/02	121	20.33	95.1	20.48	20.50	25.9	42,033	0.06%	大買/
2021/11/01	16	19.58	82.1	19.75	19.65	-66.1	39,051	-0.17%
2021/10/29	33	18.91	29	18.84	18.85	4	37,220	0.01%
2021/10/28	20.1	18.60	24	18.62	18.60	-4	36,898	-0.01%
2021/10/27	0	0.00	5	18.19	18.15	-5	36,640	-0.01%
2021/10/26	15	18.34	0	0.00	18.30	15	36,933	0.04%
2021/10/25	1	18.35	4	18.54	18.35	-3	37,273	-0.01%
2021/10/22	8	18.27	1	18.30	18.20	7	37,815	0.02%
2021/10/21	11	18.43	3	18.62	18.40	8	38,612	0.02%
2021/10/20	2	18.93	1	18.70	18.65	1	39,060	0.00%
2021/10/19	2	18.70	67	18.99	18.90	-65	39,864	-0.16%
2021/10/18	0	0.00	5	18.56	18.55	-5	39,850	-0.01%
2021/10/15	1	18.30	3	18.43	18.50	-2	40,834	0.00%
2021/10/14	20	18.38	0	0.00	18.20	20	41,232	0.05%
2021/10/13	0.5	18.57	10.2	18.70	18.70	-9.7	41,310	-0.02%
2021/10/12	60	18.40	0	0.00	18.30	60	41,430	0.14%
2021/10/08	0	0.00	5	18.30	18.35	-5	42,155	-0.01%
2021/10/07	14	18.33	14	18.30	18.25	0	43,612	0.00%
2021/10/06	14.1	18.20	12	18.73	18.20	2.1	45,350	0.00%
2021/10/05	18.1	18.43	3	18.10	18.70	15.1	46,385	0.03%
2021/10/04	286	19.38	235.1	19.59	18.50	50.9	46,682	0.11%	大買/大賣/
2021/10/01	7	18.80	22	18.57	18.50	-15	45,616	-0.03%
2021/09/30	4	18.91	20	18.98	18.90	-16	46,679	-0.03%
2021/09/29	10	18.50	16	18.59	18.60	-6	47,131	-0.01%
2021/09/28	22	18.43	26	18.57	18.60	-4	47,740	-0.01%
2021/09/27	4	18.20	2	18.28	18.35	2	48,343	0.00%
2021/09/24	20	17.86	0	0.00	17.90	20	50,002	0.04%
2021/09/22	105	17.20	109	17.25	17.15	-4	52,750	-0.01%	大買/大賣/
2021/09/17	6	17.60	5	17.55	17.55	1	54,859	0.00%
2021/09/16	8	17.41	5	17.40	17.35	3	57,256	0.01%
2021/09/15	8	17.36	3	17.33	17.35	5	59,561	0.01%
2021/09/14	4	17.73	4	17.59	17.50	0	62,382	0.00%
2021/09/13	2	17.83	1	17.70	17.70	1	73,236	0.00%
2021/09/10	1	17.55	0	0.00	17.80	1	80,826	0.00%
2021/09/09	2	17.35	6	17.40	17.30	-4	82,756	0.00%
2021/09/08	2	17.90	0	0.00	17.80	2	83,818	0.00%
2021/09/07	9	18.00	0	17.90	17.90	9	85,646	0.01%
2021/09/06	22	17.80	9	17.71	17.70	13	87,128	0.01%
2021/09/03	5	18.35	3	18.35	18.20	2	89,262	0.00%
2021/09/02	6	18.50	7	18.59	18.45	-1	91,633	0.00%
2021/09/01	5	18.89	13	18.79	18.85	-8	94,140	-0.01%
2021/08/31	13	19.28	5	19.18	19.20	8	98,050	0.01%
2021/08/30	12	19.06	5	19.05	19.00	7	102,615	0.01%
2021/08/27	3	19.00	20	18.99	19.05	-17	113,704	-0.01%
2021/08/26	5	18.98	5	18.92	18.90	0	114,921	0.00%
2021/08/24	8	18.81	15	18.64	18.65	-7	117,844	-0.01%
2021/08/23	22	18.96	21	18.82	19.10	1	118,241	0.00%
2021/08/20	4	18.20	27	18.13	18.05	-23	120,353	-0.02%
2021/08/19	29	18.71	13	18.45	18.35	16	123,086	0.01%
2021/08/18	33	18.12	121	17.79	18.50	-88	122,758	-0.07%	大賣/
2021/08/17	4	18.33	0	0.00	18.35	4	122,033	0.00%
2021/08/16	7	18.34	14	18.37	18.20	-7	122,294	-0.01%
2021/08/13	54	19.46	24	19.54	18.80	30	122,098	0.02%
2021/08/12	67	18.93	31	18.84	18.75	36	121,341	0.03%
2021/08/11	32	18.76	17	18.71	18.45	15	121,801	0.01%
2021/08/10	50	19.46	51	19.54	19.40	-1	121,967	0.00%
2021/08/09	8	19.61	34	19.89	20.00	-26	120,625	-0.02%
2021/08/05	5	18.35	0	0.00	18.15	5	122,038	0.00%
2021/08/04	4	18.20	15	18.19	18.20	-11	123,277	-0.01%
2021/08/03	7	18.15	0	0.00	18.15	7	125,381	0.01%
2021/08/02	8	18.08	12	18.37	18.50	-4	126,728	0.00%
2021/07/30	12	18.48	0	0.00	18.25	12	128,275	0.01%
2021/07/29	0	0.00	8	18.61	18.95	-8	129,505	-0.01%
2021/07/28	5	18.40	15	18.48	18.50	-10	130,901	-0.01%
2021/07/27	46	19.15	25	19.56	18.90	21	133,244	0.02%
2021/07/26	9	18.96	9	19.20	18.80	0	133,790	0.00%
2021/07/23	25	18.97	22	18.75	19.10	3	134,889	0.00%
2021/07/22	28	18.05	416	18.01	18.00	-388	137,925	-0.28%	大賣/鉅額交易
2021/07/21	22.1	18.23	11	19.00	18.10	11.1	139,472	0.01%
2021/07/20	9	18.64	10	18.70	18.65	-1	140,025	0.00%
2021/07/19	1	18.95	1	19.30	19.20	0	142,805	0.00%
2021/07/16	39.7	19.19	7	19.21	19.10	32.7	149,363	0.02%
2021/07/15	13	19.05	9	19.26	19.55	4	152,466	0.00%
2021/07/14	25	18.37	19	18.53	18.50	6	152,523	0.00%
2021/07/13	61	19.09	115.3	18.93	18.70	-54.3	153,671	-0.04%	大賣/
2021/07/12	12	19.69	2	19.80	19.70	10	152,816	0.01%
2021/07/09	27	20.21	14	20.38	20.10	13	152,497	0.01%
2021/07/08	152	20.71	212	20.32	20.55	-60	155,389	-0.04%	大買/大賣/
2021/07/07	11	20.89	10	20.77	20.75	1	159,656	0.00%
2021/07/06	11	20.75	63	20.82	20.75	-52	159,274	-0.03%
2021/07/05	22	20.21	21	20.20	20.60	1	159,608	0.00%
2021/07/02	31	20.45	96	20.35	20.15	-65	159,522	-0.04%
2021/07/01	567.1	20.88	33	20.68	20.35	534.1	158,807	0.34%	大買/鉅額交易
2021/06/30	31	20.30	99	20.46	20.15	-68	157,185	-0.04%
2021/06/29	40	20.19	361	20.42	20.05	-321	156,660	-0.20%	大賣/鉅額交易
2021/06/28	92	20.91	252	20.95	20.85	-160	155,261	-0.10%	大賣/鉅額交易
2021/06/25	392	21.78	50.2	21.49	21.55	341.8	154,111	0.22%	大買/鉅額交易
2021/06/24	99	21.35	275.5	21.10	20.95	-176.5	152,547	-0.12%	大賣/鉅額交易
2021/06/23	93	20.73	25	20.77	20.95	68	150,628	0.05%
2021/06/22	1,409	22.60	1,274.9	22.57	21.15	134.1	148,126	0.09%	大買/大賣/鉅額交易
2021/06/21	268	21.09	455	21.83	22.10	-187	137,962	-0.14%	大買/大賣/鉅額交易
2021/06/18	230	20.39	43	20.37	20.10	187	131,151	0.14%	大買/鉅額交易
2021/06/17	34.5	19.77	51	20.05	20.30	-16.5	131,122	-0.01%
2021/06/16	70.1	20.02	14	20.26	19.65	56.1	130,451	0.04%
2021/06/15	55.1	20.30	33	20.14	20.10	22.1	129,022	0.02%
2021/06/11	68	20.51	38	20.47	20.20	30	128,197	0.02%
2021/06/10	38.6	20.27	158.7	20.16	20.70	-120.1	127,350	-0.09%	大賣/鉅額交易
2021/06/09	84.1	20.86	115	20.86	20.35	-30.9	125,152	-0.02%	大賣/
2021/06/08	322	21.38	210	21.24	21.45	112	123,106	0.09%	大買/大賣/鉅額交易
2021/06/07	117.5	20.91	188.5	21.02	20.35	-71	119,378	-0.06%	大買/大賣/
2021/06/04	471.5	21.83	585.1	21.76	21.50	-113.6	114,946	-0.10%	大買/大賣/鉅額交易
2021/06/03	257	20.05	160.2	20.01	20.05	96.8	105,016	0.09%	大買/大賣/
2021/06/02	166	17.99	82	18.20	18.25	84	104,032	0.08%	大買/
2021/06/01	1	18.00	22	17.66	18.00	-21	102,455	-0.02%
2021/05/31	26	17.17	13	17.37	17.00	13	101,943	0.01%
2021/05/28	197.1	17.54	190	17.52	17.40	7.1	102,212	0.01%	大買/大賣/
2021/05/27	246	17.01	36	16.98	17.15	210	101,426	0.21%	大買/鉅額交易
2021/05/26	1	15.35	42	15.18	15.60	-41	103,132	-0.04%
2021/05/25	18	15.41	1.5	15.14	15.20	16.5	106,981	0.02%
2021/05/24	7	15.44	17	15.40	15.25	-10	108,044	-0.01%
2021/05/21	11	15.29	3	15.00	15.20	8	110,583	0.01%
2021/05/20	144	14.86	194	14.84	14.85	-50	111,913	-0.04%	大買/大賣/
2021/05/19	30	14.95	25	15.02	15.30	5	111,530	0.00%
2021/05/18	78	13.95	46	14.16	14.45	32	110,577	0.03%
2021/05/17	24	13.21	168	13.42	13.15	-144	109,777	-0.13%	大賣/鉅額交易
2021/05/14	170	14.51	29	14.58	14.60	141	108,975	0.13%	大買/鉅額交易
2021/05/13	218	14.23	169	14.23	14.70	49	107,947	0.05%	大買/大賣/
2021/05/12	74.5	15.67	212	15.45	15.25	-137.5	105,731	-0.13%	大賣/鉅額交易
2021/05/11	54	17.20	162	17.35	16.90	-108	104,281	-0.10%	大賣/鉅額交易
2021/05/10	9.5	17.09	142	17.19	17.50	-132.5	102,378	-0.13%	大賣/鉅額交易
2021/05/07	77	16.11	62	15.85	16.65	15	101,205	0.01%
2021/05/06	104.6	16.81	37	16.65	16.45	67.6	100,146	0.07%	大買/
2021/05/05	35.3	16.83	46	16.92	16.80	-10.8	99,234	-0.01%
2021/05/04	156.1	17.28	177.7	17.27	17.15	-21.6	97,487	-0.02%	大買/大賣/
2021/05/03	24	18.32	254	18.69	17.95	-230	94,528	-0.24%	大賣/鉅額交易
2021/04/29	24.5	19.01	274.5	19.38	18.90	-250	93,081	-0.27%	大賣/鉅額交易
2021/04/28	895	19.90	939	19.92	19.45	-44	91,449	-0.05%	大買/大賣/
2021/04/27	36	19.40	100	19.44	19.30	-64	87,792	-0.07%
2021/04/26	573.4	18.58	543	18.73	18.90	30.4	85,824	0.04%	大買/大賣/
2021/04/23	253	19.18	168	19.06	18.70	85	84,547	0.10%	大買/大賣/
2021/04/22	1,668	20.34	1,448	20.58	19.30	220	81,802	0.27%	大買/大賣/鉅額交易
2021/04/21	344	18.59	93	18.56	19.05	251	74,928	0.33%	大買/鉅額交易
2021/04/20	26	17.72	29	17.76	17.80	-3	71,346	0.00%
2021/04/19	44	17.96	50	17.96	18.05	-6	70,459	-0.01%
2021/04/16	43	17.06	41	17.19	17.15	2	67,941	0.00%
2021/04/15	20	17.11	11	17.08	17.05	9	66,944	0.01%
2021/04/14	54.2	17.70	60	17.57	17.00	-5.8	66,245	-0.01%
2021/04/13	77	16.82	169.9	16.62	17.45	-92.9	62,734	-0.15%	大賣/
2021/04/12	108	16.12	33	16.09	16.20	75	57,680	0.13%	大買/
2021/04/09	67.5	16.07	50.2	16.13	15.80	17.3	57,093	0.03%
2021/04/08	13	15.87	92	15.86	15.95	-79	56,070	-0.14%
2021/04/07	7	15.61	0	0.00	15.65	7	55,658	0.01%
2021/04/06	4.1	15.65	101	15.60	15.60	-96.9	56,202	-0.17%
2021/04/01	15	15.71	1	15.80	15.75	14	56,549	0.02%
2021/03/31	12	15.60	2	15.65	15.70	10	56,273	0.02%
2021/03/30	25	15.70	125	15.74	15.50	-100	56,115	-0.18%	大賣/
2021/03/29	12	15.98	30	15.88	15.90	-18	56,481	-0.03%
2021/03/26	24	15.72	2.1	15.46	15.80	21.9	57,154	0.04%
2021/03/25	3	15.25	16	15.29	15.35	-13	58,113	-0.02%
2021/03/24	23	15.25	1	15.35	15.30	22	58,920	0.04%
2021/03/23	10	15.70	6	15.73	15.60	4	58,569	0.01%
2021/03/22	13	16.32	94.8	16.21	16.20	-81.8	58,611	-0.14%
2021/03/19	90	15.80	26	15.94	16.00	64	59,825	0.11%
2021/03/18	35	15.84	131	15.79	15.70	-96	59,692	-0.16%	大賣/
2021/03/17	4	15.86	60	15.86	15.80	-56	59,603	-0.09%
2021/03/16	95	15.94	16	15.84	15.80	79	59,039	0.13%
2021/03/15	3	15.50	2	15.40	15.45	1	57,676	0.00%
2021/03/12	5	15.55	10	15.60	15.45	-5	57,626	-0.01%
2021/03/11	2	15.30	67	15.15	15.30	-65	57,376	-0.11%
2021/03/10	99	14.98	119	15.12	14.95	-20	57,385	-0.03%	大賣/
2021/03/09	90	15.08	126	14.97	15.35	-36	57,915	-0.06%	大賣/
2021/03/08	27	14.72	0	0.00	14.65	27	57,848	0.05%
2021/03/05	26	14.86	24	14.94	14.80	2	57,840	0.00%
2021/03/04	9	15.20	20	15.50	15.10	-11	61,618	-0.02%
2021/03/03	117.3	14.93	106.8	15.08	15.20	10.5	61,623	0.02%	大買/大賣/
2021/03/02	71	15.68	86.1	15.77	15.15	-15.1	61,033	-0.02%
2021/02/26	200	15.98	184.5	15.98	15.80	15.5	60,306	0.03%	大買/大賣/
2021/02/25	171.1	15.60	405.2	15.58	15.85	-234.1	55,988	-0.42%	大買/大賣/鉅額交易
2021/02/24	267	14.57	369	14.59	14.55	-102	52,065	-0.20%	大買/大賣/鉅額交易
2021/02/23	68.1	15.00	285	14.89	14.80	-216.9	50,809	-0.43%	大賣/鉅額交易
2021/02/22	39	14.21	1,234.6	13.83	14.35	-1,195.6	48,231	-2.48%	大賣/鉅額交易
2021/02/19	153	13.30	298	13.37	13.40	-145	47,586	-0.30%	大買/大賣/鉅額交易
2021/02/18	354	13.26	625	13.32	13.30	-271	47,991	-0.56%	大買/大賣/鉅額交易
2021/02/17	526	13.08	700.6	13.15	13.15	-174.6	47,859	-0.36%	大買/大賣/鉅額交易
2021/02/05	593	12.94	831	13.00	12.95	-238	47,450	-0.50%	大買/大賣/鉅額交易
2021/02/04	20	12.55	7	12.75	12.75	13	47,339	0.03%
2021/02/03	0	0.00	18	12.75	12.60	-18	49,575	-0.04%
2021/02/01	13	12.59	3	12.53	12.80	10	50,233	0.02%
2021/01/29	9	12.63	12	12.63	12.55	-3	49,937	-0.01%
2021/01/28	1,199	12.81	1,420.4	12.84	12.90	-221.4	49,578	-0.45%	大買/大賣/鉅額交易
2021/01/27	1,114	12.55	1,119	12.60	12.50	-5	48,920	-0.01%	大買/大賣/
2021/01/26	218	12.15	293	12.19	12.15	-75	48,187	-0.16%	大買/大賣/
2021/01/25	5.1	12.14	0	0.00	12.10	5.1	48,089	0.01%
2021/01/22	184	12.11	282	12.18	12.20	-98	48,029	-0.20%	大買/大賣/
2021/01/21	101.3	12.10	15	12.00	12.05	86.3	48,001	0.18%	大買/
2021/01/20	121.2	12.17	101	12.25	12.10	20.2	48,045	0.04%	大買/大賣/
2021/01/19	303	12.37	300	12.42	12.40	3	47,726	0.01%	大買/大賣/
2021/01/18	36.3	12.18	310	12.42	12.50	-273.7	47,855	-0.57%	大賣/鉅額交易
2021/01/15	544.1	12.38	142	12.39	12.20	402.1	47,671	0.84%	大買/大賣/鉅額交易
2021/01/14	681.4	12.58	500	12.63	12.60	181.4	47,222	0.38%	大買/大賣/鉅額交易
2021/01/13	432	12.58	400	12.63	12.60	32	47,039	0.07%	大買/大賣/
2021/01/12	308.2	12.60	210	12.65	12.55	98.2	46,947	0.21%	大買/大賣/
2021/01/11	172	12.78	140	12.83	12.75	32	46,637	0.07%	大買/大賣/
2021/01/08	242	12.85	436.1	12.89	12.90	-194.1	46,466	-0.42%	大買/大賣/鉅額交易
2021/01/07	811.1	12.83	375	12.81	12.70	436.1	46,276	0.94%	大買/大賣/鉅額交易
2021/01/06	500	12.96	406	13.00	12.95	94	46,001	0.20%	大買/大賣/
2021/01/05	425.1	12.88	452	12.94	12.95	-27	45,806	-0.06%	大買/大賣/
2021/01/04	1,013	12.96	1,001	13.01	13.05	12	45,562	0.03%	大買/大賣/
2020/12/31	920.1	13.22	527	13.26	13.15	393.1	44,825	0.88%	大買/大賣/鉅額交易
2020/12/30	262	13.25	240	13.35	13.40	22	44,502	0.05%	大買/大賣/
2020/12/29	472	13.51	456	13.65	13.65	16	44,069	0.04%	大買/大賣/
2020/12/28	323	13.07	419	13.14	13.25	-96	43,333	-0.22%	大買/大賣/
2020/12/25	757	13.11	637	13.16	13.10	120	42,666	0.28%	大買/大賣/鉅額交易
2020/12/24	334	12.98	340	13.06	13.15	-6	42,330	-0.01%	大買/大賣/
2020/12/23	1,632.8	12.78	1,585	12.85	13.05	47.8	41,916	0.11%	大買/大賣/
2020/12/22	1,910.3	13.62	458	13.61	13.15	1,452.3	40,480	3.59%	大買/大賣/鉅額交易
2020/12/21	85	14.17	61	14.20	14.10	24	38,980	0.06%
2020/12/18	1,868.2	13.72	2,129	13.80	13.90	-260.8	37,616	-0.69%	大買/大賣/鉅額交易
2020/12/17	476	13.70	456	13.82	13.85	20	36,486	0.05%	大買/大賣/
2020/12/16	89	14.01	126	14.07	13.85	-37	36,077	-0.10%	大賣/
2020/12/15	52	14.00	1,226	14.08	13.70	-1,174	35,193	-3.34%	大賣/鉅額交易
2020/12/14	270.2	13.45	282	13.49	13.40	-11.8	31,911	-0.04%	大買/大賣/
2020/12/11	14	13.21	2	13.35	13.15	12	31,245	0.04%
2020/12/10	21	13.36	1	13.35	13.45	20	30,798	0.06%
2020/12/09	0	0.00	5	13.45	13.40	-5	30,630	-0.02%
2020/12/08	104	13.35	15	13.45	13.30	89	30,470	0.29%	大買/
2020/12/07	11.1	13.24	14	13.31	13.25	-2.9	30,268	-0.01%
2020/12/04	73	13.35	6.1	13.39	13.30	66.9	29,885	0.22%
2020/12/03	2.1	13.50	3	13.58	13.50	-0.9	29,943	0.00%
2020/12/02	28.1	13.30	23	13.39	13.30	5.1	29,508	0.02%
2020/12/01	462.2	12.69	480	12.78	12.95	-17.8	28,418	-0.06%	大買/大賣/
2020/11/30	135	12.81	166	12.88	12.65	-31	28,079	-0.11%	大買/大賣/
2020/11/27	644.1	12.92	637	12.95	12.90	7.1	23,704	0.03%	大買/大賣/
2020/11/26	54.5	13.28	4.5	13.29	13.25	50	22,868	0.22%
2020/11/25	3	13.40	548.3	13.01	13.25	-545.3	22,762	-2.40%	大賣/鉅額交易
2020/11/24	510	12.80	471	12.95	12.70	39	21,069	0.19%	大買/大賣/
2020/11/23	1	12.60	18	12.54	12.60	-17	20,561	-0.08%
2020/11/20	4	12.58	0	0.00	12.60	4	20,404	0.02%
2020/11/19	4	12.51	7	12.64	12.60	-3	20,610	-0.01%
2020/11/18	27	12.50	9.3	12.40	12.40	17.7	20,009	0.09%
2020/11/17	40	12.10	15.4	12.02	12.10	24.6	18,892	0.13%
2020/11/16	2	11.75	0	0.00	11.75	2	18,370	0.01%
2020/11/13	1	11.75	13	11.89	11.85	-12	18,236	-0.07%
2020/11/12	8	11.88	11	12.00	11.90	-3	18,149	-0.02%
2020/11/11	28	11.74	7	11.81	12.10	21	17,963	0.12%
2020/11/10	1	12.15	144.4	12.15	12.15	-143.4	15,759	-0.91%	大賣/鉅額交易
2020/11/09	258	11.04	258	11.10	11.05	0	14,995	0.00%	大買/大賣/
2020/11/06	319	10.98	381	11.04	11.00	-62	14,981	-0.41%	大買/大賣/
2020/11/05	272	11.02	159	11.07	11.00	113	15,011	0.75%	大買/大賣/鉅額交易
2020/11/04	159	11.10	265	11.09	11.10	-106	15,357	-0.69%	大買/大賣/鉅額交易
2020/11/03	0	0.00	68	10.88	10.95	-68	15,537	-0.44%
2020/11/02	519	10.75	389	10.80	10.80	130	15,653	0.83%	大買/大賣/鉅額交易
2020/10/30	812	10.85	238	10.90	10.80	574	15,709	3.65%	大買/大賣/鉅額交易
2020/10/29	118	10.86	121	10.93	10.85	-3	15,713	-0.02%	大買/大賣/
2020/10/28	309	11.03	203	11.11	11.00	106	15,790	0.67%	大買/大賣/鉅額交易
2020/10/27	50	11.00	50	11.05	11.05	0	15,691	0.00%
2020/10/26	354	11.09	477	11.11	11.15	-123	15,637	-0.79%	大買/大賣/鉅額交易
2020/10/23	138	10.84	2,051	10.82	10.90	-1,913	15,428	-12.40%	大買/大賣/鉅額交易
2020/10/22	478	10.64	424	10.70	10.60	54	15,459	0.35%	大買/大賣/
2020/10/21	159	10.67	106	10.73	10.65	53	15,566	0.34%	大買/大賣/
2020/10/20	223	10.69	185	10.75	10.70	38	15,531	0.24%	大買/大賣/
2020/10/19	120	10.68	265	10.71	10.70	-145	15,547	-0.93%	大買/大賣/鉅額交易
2020/10/16	212	10.65	106	10.73	10.60	106	15,526	0.68%	大買/大賣/鉅額交易
2020/10/15	265	10.65	318	10.72	10.65	-53	15,513	-0.34%	大買/大賣/
2020/10/14	159	10.68	212	10.73	10.70	-53	15,513	-0.34%	大買/大賣/
2020/10/13	371	10.64	265	10.69	10.65	106	15,464	0.69%	大買/大賣/鉅額交易
2020/10/12	214	10.71	212	10.78	10.75	2	15,549	0.01%	大買/大賣/
2020/10/08	105	10.75	146	10.84	10.75	-41	15,586	-0.26%	大買/大賣/
2020/10/07	84	10.80	82	10.85	10.75	2	15,646	0.01%
2020/10/06	41	10.85	41	10.90	10.85	0	15,708	0.00%
2020/10/05	466	10.74	478.1	10.80	10.75	-12.1	15,813	-0.08%	大買/大賣/
2020/09/30	191	10.71	138	10.77	10.65	53	15,840	0.33%	大買/大賣/
2020/09/29	75	10.87	75	10.96	10.75	0	16,143	0.00%
2020/09/28	84	10.90	84	10.97	10.95	0	16,559	0.00%
2020/09/25	1	10.60	0	0.00	10.75	1	16,601	0.01%
2020/09/24	173	10.66	0	0.00	10.65	173	16,575	1.04%	大買/鉅額交易
2020/09/23	108	10.90	55	10.95	10.90	53	16,374	0.32%	大買/
2020/09/22	600	10.99	200	11.03	10.95	400	16,360	2.44%	大買/大賣/鉅額交易
2020/09/21	500	11.22	100	11.20	11.20	400	16,260	2.46%	大買/鉅額交易
2020/09/18	416	11.32	227	11.40	11.30	189	16,366	1.15%	大買/大賣/鉅額交易
2020/09/17	8	11.35	116	11.40	11.40	-108	16,379	-0.66%	大賣/鉅額交易
2020/09/16	489	11.30	380	11.34	11.30	109	16,435	0.66%	大買/大賣/鉅額交易
2020/09/15	109	11.40	110	11.45	11.40	-1	16,484	-0.01%	大買/大賣/
2020/09/14	619	11.35	328	11.45	11.35	291	16,565	1.76%	大買/大賣/鉅額交易
2020/09/11	622	11.34	501	11.36	11.45	121	16,497	0.73%	大買/大賣/鉅額交易
2020/09/10	203	11.55	100	11.55	11.55	103	16,514	0.62%	大買/鉅額交易
2020/09/09	100	11.65	100	11.70	11.80	0	16,476	0.00%
2020/09/08	7	11.84	33	11.99	11.85	-26	16,573	-0.16%
2020/09/07	20	11.69	4	11.61	11.65	16	16,268	0.10%
2020/09/04	124	11.30	221	11.43	11.50	-97	16,082	-0.60%	大買/大賣/
2020/09/03	281	11.39	605.4	11.41	11.40	-324.4	16,125	-2.01%	大買/大賣/鉅額交易
2020/09/01	0	0.00	1	11.45	11.50	-1	16,581	-0.01%
2020/08/31	3.2	11.50	3	11.62	11.50	0.2	17,715	0.00%
2020/08/28	1.4	11.40	23	11.45	11.45	-21.6	17,340	-0.12%
2020/08/27	44	11.20	47	11.25	11.30	-3	17,286	-0.02%
2020/08/26	5	11.45	10	11.45	11.50	-5	17,307	-0.03%
2020/08/25	0	0.00	117	11.31	11.40	-117	17,306	-0.68%	大賣/鉅額交易
2020/08/24	3	11.13	0	0.00	11.10	3	17,370	0.02%
2020/08/21	100	11.15	150	11.18	11.15	-50	17,617	-0.28%	大賣/
2020/08/20	258	11.03	214	11.12	10.85	44	18,014	0.24%	大買/大賣/
2020/08/19	252	11.14	102	11.15	11.10	150	17,946	0.84%	大買/大賣/鉅額交易
2020/08/18	1	11.30	4	11.30	11.30	-3	17,915	-0.02%
2020/08/17	0	0.00	62	11.48	11.45	-62	17,922	-0.35%
2020/08/14	260	11.13	370	11.17	11.20	-110	17,749	-0.62%	大買/大賣/鉅額交易
2020/08/13	571	11.14	575	11.19	11.10	-4	18,026	-0.02%	大買/大賣/
2020/08/12	300	10.97	504	11.02	11.10	-204	18,293	-1.12%	大買/大賣/鉅額交易
2020/08/11	418	10.94	264	10.97	10.95	154	18,343	0.84%	大買/大賣/鉅額交易
2020/08/10	203	11.02	300	11.05	11.10	-97	18,415	-0.53%	大買/大賣/
2020/08/07	102.1	10.66	100	10.70	10.70	2.1	18,207	0.01%	大買/
2020/08/06	467.1	10.61	567	10.64	10.60	-99.9	17,949	-0.56%	大買/大賣/
2020/08/05	496.2	10.45	486	10.52	10.45	10.2	18,017	0.06%	大買/大賣/
2020/08/04	258	10.43	255	10.48	10.45	3	18,283	0.02%	大買/大賣/
2020/08/03	1,054	10.57	556	10.62	10.45	498	18,439	2.70%	大買/大賣/鉅額交易
2020/07/31	586	10.83	724	10.87	10.85	-138	18,351	-0.75%	大買/大賣/鉅額交易
2020/07/30	300	10.58	300	10.63	10.65	0	18,546	0.00%	大買/大賣/
2020/07/29	109	10.60	256	10.80	10.60	-147	18,803	-0.78%	大買/大賣/鉅額交易
2020/07/28	521	10.37	401	10.40	10.30	120	19,144	0.63%	大買/大賣/鉅額交易
2020/07/27	308	10.75	10	10.94	10.70	298	19,766	1.51%	大買/鉅額交易
2020/07/24	6	11.05	0	0.00	11.00	6	20,897	0.03%
2020/07/23	300	11.08	100	11.10	11.10	200	21,578	0.93%	大買/鉅額交易
2020/07/22	200	11.15	5	11.20	11.15	195	21,726	0.90%	大買/鉅額交易
2020/07/21	1	11.20	200	11.25	11.20	-199	21,829	-0.91%	大賣/鉅額交易
2020/07/20	100	11.10	100	11.20	11.25	0	21,901	0.00%
2020/07/17	400	11.18	200	11.20	11.20	200	22,090	0.91%	大買/大賣/鉅額交易
2020/07/16	22	11.25	422	11.23	11.25	-400	22,314	-1.79%	大賣/鉅額交易
2020/07/15	501	11.11	305	11.15	11.10	196	22,392	0.88%	大買/大賣/鉅額交易
2020/07/14	3	11.10	17	11.15	11.10	-14	22,691	-0.06%
2020/07/13	286	11.17	287	11.22	11.20	-1	22,870	0.00%	大買/大賣/
2020/07/10	201	11.30	279	11.35	11.20	-78	23,234	-0.34%	大買/大賣/
2020/07/09	1,014	11.35	154	11.47	11.25	860	23,327	3.69%	大買/大賣/鉅額交易
2020/07/08	1,024	11.62	1,075	11.67	11.55	-51	23,283	-0.22%	大買/大賣/
2020/07/07	202	11.35	903	11.48	11.70	-701	23,275	-3.01%	大買/大賣/鉅額交易
2020/07/06	0	0.00	15	11.28	11.30	-15	23,849	-0.06%
2020/07/03	2	11.25	3	11.35	11.25	-1	24,197	0.00%
2020/07/02	0	0.00	1	11.25	11.25	-1	24,335	0.00%
2020/07/01	2	11.28	0	0.00	11.30	2	24,565	0.01%
2020/06/30	1	11.25	2	11.30	11.20	-1	24,631	0.00%
2020/06/29	5	11.12	3	11.25	11.15	2	24,826	0.01%
2020/06/23	10	11.20	2	11.25	11.25	8	25,309	0.03%
2020/06/22	3	11.28	0	0.00	11.25	3	25,571	0.01%
2020/06/19	114	11.35	100	11.40	11.30	14	26,292	0.05%	大買/
2020/06/18	7	11.39	0	0.00	11.35	7	26,768	0.03%
2020/06/17	0	0.00	15	11.53	11.50	-15	27,015	-0.06%
2020/06/16	1	11.40	0	0.00	11.55	1	27,465	0.00%
2020/06/15	25	11.30	3	11.30	11.25	22	27,906	0.08%
2020/06/12	35	11.28	5	11.40	11.50	30	28,417	0.11%
2020/06/11	21	11.96	14.1	11.92	11.80	6.9	28,616	0.02%
2020/06/10	3	12.17	6	12.09	12.20	-3	28,418	-0.01%
2020/06/09	43	12.19	40	12.20	12.20	3	28,646	0.01%
2020/06/08	10	12.25	17.2	12.25	12.30	-7.2	28,746	-0.03%
2020/06/05	66.2	12.08	191	11.96	12.10	-124.8	28,330	-0.44%	大賣/鉅額交易
2020/06/04	109	11.54	117.1	11.58	11.40	-8.1	27,321	-0.03%	大買/大賣/
2020/06/03	313	11.20	312	11.25	11.25	1	27,186	0.00%	大買/大賣/
2020/06/02	772	11.07	764	11.12	11.15	8	27,131	0.03%	大買/大賣/
2020/06/01	705	11.07	600.1	11.12	11.10	104.9	27,092	0.39%	大買/大賣/鉅額交易
2020/05/29	729	11.00	2	11.10	11.00	727	27,095	2.68%	大買/鉅額交易
2020/05/28	599	11.51	7	11.20	11.25	592	26,715	2.22%	大買/鉅額交易
2020/05/27	217	11.32	1,516	11.34	11.40	-1,299	26,748	-4.86%	大買/大賣/鉅額交易
2020/05/22	103	11.00	100	11.05	11.00	3	26,397	0.01%	大買/
2020/05/21	670	11.20	730	11.26	11.25	-60	26,403	-0.23%	大買/大賣/
2020/05/20	755	11.22	992	11.27	11.05	-237	26,256	-0.90%	大買/大賣/鉅額交易
2020/05/19	250	11.11	251	11.30	11.10	-1	25,860	0.00%	大買/大賣/
2020/05/18	251.1	10.77	272	10.85	10.85	-20.9	25,569	-0.08%	大買/大賣/
2020/05/15	489	10.89	243	10.91	10.80	246	25,474	0.97%	大買/大賣/鉅額交易
2020/05/14	402.1	11.01	220	11.05	11.00	182.1	25,376	0.72%	大買/大賣/鉅額交易
2020/05/13	112.2	11.09	300	11.15	11.20	-187.8	25,343	-0.74%	大買/大賣/鉅額交易
2020/05/12	33	11.10	0	0.00	11.10	33	25,488	0.13%
2020/05/11	6	11.30	100	11.16	11.30	-94	25,419	-0.37%
2020/05/08	361	10.95	460	11.01	10.95	-99	25,115	-0.39%	大買/大賣/
2020/05/07	545	10.89	744	10.94	10.90	-199	25,018	-0.80%	大買/大賣/鉅額交易
2020/05/06	683	10.88	171	10.87	10.80	512	25,002	2.05%	大買/大賣/鉅額交易
2020/05/05	408	11.05	258.1	11.08	11.05	149.9	24,974	0.60%	大買/大賣/鉅額交易
2020/05/04	649	10.93	744	11.07	11.15	-95	24,832	-0.38%	大買/大賣/
2020/04/30	49	11.54	0	0.00	11.50	49	24,594	0.20%
2020/04/29	98	11.31	443	11.07	11.30	-345	24,074	-1.43%	大賣/鉅額交易
2020/04/28	947	10.52	1,317	10.55	10.55	-370	22,937	-1.61%	大買/大賣/鉅額交易
2020/04/27	504	10.04	650	10.11	10.15	-146	22,923	-0.64%	大買/大賣/鉅額交易
2020/04/24	102	9.90	20	9.96	9.90	82	22,700	0.36%	大買/
2020/04/23	5	10.00	126	10.11	10.00	-121	22,560	-0.54%	大賣/鉅額交易
2020/04/22	102	10.00	106	10.04	10.00	-4	22,471	-0.02%	大買/大賣/
2020/04/21	0	0.00	6	10.09	10.00	-6	22,493	-0.03%
2020/04/20	33	10.11	2	10.20	10.20	31	22,493	0.14%
2020/04/17	0	0.00	11	10.58	10.30	-11	22,437	-0.05%
2020/04/16	5	10.45	0	0.00	10.40	5	22,086	0.02%
2020/04/15	18	10.60	0	0.00	10.65	18	21,916	0.08%
2020/04/14	0	0.00	12	10.19	10.25	-12	21,494	-0.06%
2020/04/13	40	10.13	0	0.00	10.15	40	21,246	0.19%
2020/04/10	117	10.19	109	10.10	10.25	8	21,104	0.04%	大買/大賣/
2020/04/09	209	10.08	48	10.26	10.35	161	20,725	0.78%	大買/鉅額交易
2020/04/08	8	9.47	21	9.41	9.52	-13	19,722	-0.07%
2020/04/07	0.1	9.08	11	9.16	9.07	-10.9	19,246	-0.06%
2020/04/06	4	8.85	10.5	8.87	9.02	-6.5	19,005	-0.03%
2020/04/01	2	9.04	0	0.00	9.04	2	18,715	0.01%
2020/03/31	6	8.98	2	9.00	8.89	4	18,567	0.02%
2020/03/30	164	9.03	22	8.90	9.00	142	18,261	0.78%	大買/鉅額交易
2020/03/27	22	9.46	1.3	9.14	9.10	20.7	17,921	0.12%
2020/03/26	1	9.08	143	9.02	9.11	-142	17,529	-0.81%	大賣/鉅額交易
2020/03/25	13	9.06	25	9.27	9.26	-12	17,413	-0.07%
2020/03/24	13	8.62	68	8.71	8.63	-55	16,655	-0.33%
2020/03/23	61	7.78	2	7.90	8.10	59	16,114	0.37%
2020/03/20	127	8.03	2	8.01	7.91	125	15,830	0.79%	大買/鉅額交易
2020/03/19	250	7.84	3	7.70	7.70	247	15,104	1.64%	大買/鉅額交易
2020/03/18	108	8.84	157	8.88	8.55	-49	14,442	-0.34%	大買/大賣/
2020/03/17	21	9.56	111	9.54	9.45	-90	13,649	-0.66%	大賣/
2020/03/16	47	10.40	104	10.25	10.05	-57	13,257	-0.43%	大賣/
2020/03/13	10	10.30	0.3	10.75	10.75	9.7	12,898	0.08%
2020/03/12	106	11.59	20.4	11.35	11.30	85.6	12,383	0.69%	大買/
2020/03/11	2	11.80	11	12.05	11.70	-9	11,970	-0.08%
2020/03/10	4	11.58	0	0.00	11.70	4	11,748	0.03%
2020/03/09	10	11.60	0	0.00	11.50	10	11,531	0.09%
2020/03/05	0	0.00	12	12.05	12.05	-12	11,012	-0.11%
2020/03/04	0	0.00	6	11.80	11.85	-6	10,835	-0.06%
2020/03/02	25	11.62	0	0.00	11.60	25	10,441	0.24%
2020/02/27	20	11.95	0	0.00	12.05	20	10,389	0.19%
2020/02/26	0	0.00	1	12.15	12.10	-1	10,067	-0.01%
2020/02/25	0	0.00	3	12.10	12.10	-3	10,016	-0.03%
2020/02/24	20	12.08	0	0.00	12.10	20	9,943	0.20%
2020/02/21	20	12.43	0	0.00	12.35	20	9,792	0.20%
2020/02/20	32	12.65	41	12.69	12.55	-9	9,776	-0.09%
2020/02/18	21	12.25	0	0.00	12.40	21	9,618	0.22%
2020/02/17	12	12.29	0	0.00	12.30	12	9,558	0.13%
2020/02/14	100	12.50	0	0.00	12.50	100	9,517	1.05%
2020/02/13	534	12.76	20	12.53	12.70	514	9,379	5.48%	大買/鉅額交易
2020/02/11	0	0.00	8	12.20	12.25	-8	9,093	-0.09%
2020/02/10	23	12.00	0	0.00	12.15	23	9,034	0.25%
2020/02/06	1	12.45	0	0.00	12.50	1	8,858	0.01%
2020/02/05	3	12.07	101	12.15	12.20	-98	8,620	-1.14%	大賣/
2020/02/04	103	11.76	200.3	11.80	12.10	-97.3	8,492	-1.15%	大買/大賣/
2020/02/03	106.2	11.84	0	0.00	11.85	106.2	8,284	1.28%	大買/鉅額交易
2020/01/31	0	0.00	30	12.27	12.20	-30	7,924	-0.38%
2020/01/30	33	12.30	2	12.30	12.25	31	7,677	0.40%
2020/01/20	145	13.60	145	13.65	13.60	0	6,965	0.00%	大買/大賣/
2020/01/17	165	13.55	145	13.60	13.60	20	6,950	0.29%	大買/大賣/
2020/01/16	5	13.55	0.4	13.60	13.60	4.6	6,987	0.07%
2020/01/15	1	13.55	10	13.50	13.50	-9	7,037	-0.13%
2020/01/14	23	13.60	0	0.00	13.60	23	6,817	0.34%
2020/01/13	169	13.69	0	0.00	13.70	169	6,622	2.55%	大買/鉅額交易
2020/01/10	0	0.00	145	13.85	13.85	-145	6,564	-2.21%	大賣/鉅額交易
2020/01/09	638	13.74	638	13.79	13.80	0	6,564	0.00%	大買/大賣/
2020/01/08	155	13.65	0	0.00	13.60	155	6,573	2.36%	大買/鉅額交易
2020/01/07	245	13.70	2	13.70	13.65	243	6,579	3.69%	大買/鉅額交易
2020/01/06	135	13.70	69	13.75	13.70	66	6,672	0.99%	大買/
2020/01/03	69	13.80	134	13.85	13.80	-65	6,693	-0.97%	大賣/
2020/01/02	2	13.75	0	0.00	13.75	2	6,750	0.03%
2019/12/31	134.1	13.75	134	13.80	13.75	0.1	6,746	0.00%	大買/大賣/
2019/12/30	152	13.75	11	13.80	13.80	141	6,733	2.09%	大買/鉅額交易
2019/12/26	147	13.75	145	13.80	13.80	2	6,758	0.03%	大買/大賣/
2019/12/25	3	13.80	0	0.00	13.80	3	6,794	0.04%
2019/12/24	74	13.76	42	13.80	13.75	32	6,840	0.47%
2019/12/23	0	0.00	2	13.80	13.85	-2	6,832	-0.03%
2019/12/20	158.1	13.75	145	13.80	13.70	13.1	6,798	0.19%	大買/大賣/
2019/12/19	22	13.80	162	13.85	13.80	-140	6,525	-2.15%	大賣/鉅額交易
2019/12/18	21	13.82	0	0.00	13.85	21	6,426	0.33%
2019/12/17	619	13.82	386.9	13.86	13.85	232.1	6,380	3.64%	大買/大賣/鉅額交易
2019/12/16	10	13.88	174	13.95	13.85	-164	6,260	-2.62%	大賣/鉅額交易
2019/12/13	237	13.90	236	13.95	13.90	1	6,312	0.02%	大買/大賣/
2019/12/12	71	13.90	69	13.95	13.85	2	6,348	0.03%
2019/12/11	705	13.75	360	13.82	13.75	345	6,393	5.40%	大買/大賣/鉅額交易
2019/12/10	282	13.86	44	13.95	13.85	238	6,258	3.80%	大買/鉅額交易
2019/12/09	0	0.00	1	13.95	13.95	-1	6,324	-0.02%
2019/12/06	0.8	13.90	0	0.00	13.95	0.8	6,357	0.01%
2019/12/05	141	13.90	94	13.95	13.85	47	6,494	0.72%	大買/
2019/12/04	336	13.86	236	13.90	13.85	100	6,595	1.52%	大買/大賣/
2019/12/03	139	13.90	278	13.98	14.00	-139	7,210	-1.93%	大買/大賣/鉅額交易
2019/12/02	244	13.90	97	13.95	13.95	147	7,565	1.94%	大買/鉅額交易
2019/11/29	54	13.95	29	14.00	14.00	25	7,698	0.32%
2019/11/28	0	0.00	88.7	14.05	14.05	-88.7	7,776	-1.14%
2019/11/27	109	13.95	783	14.00	14.05	-674	7,926	-8.50%	大買/大賣/鉅額交易
2019/11/26	605.7	13.86	106	14.03	13.80	499.7	8,023	6.23%	大買/大賣/鉅額交易
2019/11/25	158	13.85	203	14.00	13.90	-45	7,841	-0.57%	大買/大賣/
2019/11/22	479	13.91	208	13.95	13.85	271	7,986	3.39%	大買/大賣/鉅額交易
2019/11/21	139	14.00	138	14.05	14.00	1	8,018	0.01%	大買/大賣/
2019/11/20	654	14.04	516	14.10	14.10	138	8,043	1.72%	大買/大賣/鉅額交易
2019/11/19	139	14.15	0	0.00	14.15	139	8,003	1.74%	大買/鉅額交易
2019/11/15	56	14.30	56	14.35	14.35	0	7,951	0.00%
2019/11/11	0	0.00	20.3	14.40	14.35	-20.3	8,300	-0.24%
2019/11/08	0	0.00	11	14.35	14.35	-11	8,347	-0.13%
2019/11/06	0	0.00	30	14.30	14.25	-30	8,803	-0.34%
2019/11/05	34	14.20	0	0.00	14.30	34	8,921	0.38%
2019/11/04	16	14.25	173	14.26	14.25	-157	9,059	-1.73%	大賣/鉅額交易
2019/11/01	506	14.16	15	14.20	14.20	491	9,182	5.35%	大買/鉅額交易
2019/10/31	54	14.20	77	14.30	14.25	-23	9,418	-0.24%
2019/10/30	46	14.20	142	14.30	14.30	-96	9,624	-1.00%	大賣/
2019/10/29	0	0.00	66	14.28	14.30	-66	9,673	-0.68%
2019/10/28	230	14.18	39	14.25	14.25	191	9,682	1.97%	大買/鉅額交易
2019/10/25	120	14.25	5.1	14.25	14.30	114.9	9,725	1.18%	大買/鉅額交易
2019/10/24	20	14.25	170	14.33	14.35	-150	9,850	-1.52%	大賣/鉅額交易
2019/10/23	158	14.20	183	14.25	14.25	-25	9,949	-0.25%	大買/大賣/
2019/10/22	335	14.22	285	14.27	14.30	50	9,932	0.50%	大買/大賣/
2019/10/21	223	14.25	441	14.31	14.30	-218	10,032	-2.17%	大買/大賣/鉅額交易
2019/10/18	138	14.10	445	14.19	14.20	-307	10,078	-3.05%	大買/大賣/鉅額交易
2019/10/17	0	0.00	270.5	14.19	14.15	-270.5	10,072	-2.69%	大賣/鉅額交易
2019/10/16	0	0.00	113.3	14.05	14.10	-113.3	10,112	-1.12%	大賣/鉅額交易
2019/10/15	10	13.90	55	13.95	13.95	-45	10,003	-0.45%
2019/10/14	0.8	13.90	0	0.00	13.90	0.8	10,040	0.01%
2019/10/09	0	0.00	0.4	13.85	13.75	-0.4	10,033	0.00%
2019/10/08	0	0.00	1	13.90	13.90	-1	10,027	-0.01%
2019/10/07	104	13.75	200	13.80	13.85	-96	10,174	-0.94%	大買/大賣/
2019/10/04	100	13.70	0	0.00	13.70	100	10,389	0.96%
2019/10/03	150	13.70	150	13.75	13.75	0	10,475	0.00%	大買/大賣/
2019/10/02	100	13.75	200	13.80	13.80	-100	10,693	-0.94%	大賣/
2019/09/27	20	13.75	0	0.00	13.65	20	10,935	0.18%
2019/09/26	20	13.80	0	0.00	13.75	20	11,165	0.18%
2019/09/24	2	13.85	40	13.85	13.85	-38	11,531	-0.33%
2019/09/23	100	13.80	100	13.85	13.80	0	11,815	0.00%
2019/09/20	1	13.80	0	0.00	13.80	1	12,067	0.01%
2019/09/19	0	0.00	61	13.80	13.75	-61	12,262	-0.50%
2019/09/18	108	13.70	47	13.75	13.75	61	12,899	0.47%	大買/
2019/09/17	1	13.70	0	0.00	13.80	1	13,497	0.01%
2019/09/16	6	13.79	0.5	13.85	13.85	5.5	14,139	0.04%
2019/09/12	2	13.90	0	0.00	13.80	2	14,334	0.01%
2019/09/11	0	0.00	180	13.80	13.80	-180	14,361	-1.25%	大賣/鉅額交易
2019/09/10	23	13.61	20	13.65	13.65	3	14,328	0.02%
2019/09/09	200	13.73	21	13.75	13.60	179	14,343	1.25%	大買/鉅額交易
2019/09/06	103	13.70	100	13.75	13.75	3	14,317	0.02%	大買/
2019/09/05	3	13.70	10	13.75	13.75	-7	14,204	-0.05%
2019/09/04	0	0.00	10	14.10	14.25	-10	13,617	-0.07%
2019/08/29	1	13.95	0	0.00	14.05	1	13,188	0.01%
2019/08/28	0	0.00	8	13.95	14.00	-8	13,222	-0.06%
2019/08/27	8	13.80	0	0.00	13.80	8	13,294	0.06%
2019/08/26	22	13.90	0	0.00	13.85	22	13,141	0.17%
2019/08/23	86	14.00	76	14.05	14.10	10	13,096	0.08%
2019/08/21	0	0.00	6	14.10	14.05	-6	13,189	-0.05%
2019/08/20	0	0.00	200	14.09	14.05	-200	13,177	-1.52%	大賣/鉅額交易
2019/08/19	200	14.10	203	14.15	14.00	-3	13,246	-0.02%	大買/大賣/
2019/08/16	120	13.91	220	14.00	14.20	-100	13,133	-0.76%	大買/大賣/
2019/08/14	100	13.90	100	13.95	13.95	0	13,090	0.00%
2019/08/13	400	13.93	100	13.90	13.85	300	13,037	2.30%	大買/鉅額交易
2019/08/12	0	0.00	210	14.00	14.15	-210	12,929	-1.62%	大賣/鉅額交易
2019/08/08	232	13.77	200	13.83	13.70	32	12,716	0.25%	大買/大賣/
2019/08/07	201	13.83	0	0.00	13.80	201	12,579	1.60%	大買/鉅額交易
2019/08/06	1	13.70	0	0.00	13.85	1	12,548	0.01%
2019/08/05	55	13.95	53	14.00	14.00	2	12,371	0.02%
2019/08/02	1	14.25	0	0.00	14.10	1	12,297	0.01%
2019/08/01	404	14.44	304	14.47	14.40	100	12,213	0.82%	大買/大賣/
2019/07/31	205	14.63	148	14.68	14.60	57	12,051	0.47%	大買/大賣/
2019/07/30	0	0.00	100	14.70	14.65	-100	12,055	-0.83%
2019/07/29	110	14.62	100	14.70	14.60	10	12,109	0.08%	大買/
2019/07/26	95	14.51	91	14.55	14.55	4	12,082	0.03%
2019/07/25	202	14.62	61	14.70	14.60	141	12,022	1.17%	大買/鉅額交易
2019/07/24	1	14.75	0	0.00	14.70	1	11,913	0.01%
2019/07/23	100	14.72	60	14.75	14.70	40	11,890	0.34%
2019/07/22	156	14.82	0	0.00	14.75	156	11,750	1.33%	大買/鉅額交易
2019/07/19	230	14.80	220	14.85	14.85	10	11,670	0.09%	大買/大賣/
2019/07/18	51	14.80	50	14.85	14.80	1	11,535	0.01%
2019/07/16	20	14.85	0	0.00	14.85	20	11,534	0.17%
2019/07/15	0	0.00	2	15.00	14.90	-2	11,415	-0.02%
2019/07/10	5	14.90	0	0.00	14.95	5	11,648	0.04%
2019/07/04	2	14.85	0	0.00	14.90	2	11,930	0.02%
2019/07/03	50	14.85	10	14.80	14.95	40	11,763	0.34%
2019/07/01	55	14.86	0	0.00	14.90	55	11,784	0.47%
2019/06/28	5	14.95	4	14.96	14.95	1	11,592	0.01%
2019/06/27	1	15.05	0	0.00	15.00	1	11,401	0.01%
2019/06/26	7	15.01	0	0.00	15.05	7	11,222	0.06%
2019/06/25	11	14.99	20	15.00	15.05	-9	11,209	-0.08%
2019/06/24	57	14.85	0	0.00	14.85	57	10,705	0.53%
2019/06/21	52	15.09	1	15.25	15.00	51	10,147	0.50%
2019/06/20	0	0.00	20	15.60	15.60	-20	9,510	-0.21%
2019/06/14	10	15.10	0	0.00	15.10	10	9,415	0.11%
2019/06/12	0	0.00	28	15.37	15.35	-28	9,360	-0.30%
2019/06/06	0	0.00	35	15.39	15.45	-35	9,533	-0.37%
2019/06/05	0	0.00	20	15.25	15.30	-20	9,421	-0.21%
2019/06/04	0	0.00	10	15.25	15.20	-10	9,386	-0.11%
2019/06/03	3	15.23	3	15.15	15.15	0	9,263	0.00%
2019/05/29	5.2	14.90	0	0.00	14.95	5.2	9,421	0.06%
2019/05/20	0	0.00	2	15.00	15.00	-2	10,011	-0.02%
2019/05/16	10	15.00	0	0.00	14.95	10	10,091	0.10%
2019/05/14	0	0.00	1	14.65	14.90	-1	10,260	-0.01%
2019/05/09	10.1	14.85	0	0.00	14.90	10.1	10,735	0.09%
2019/05/08	0	0.00	8	15.00	15.05	-8	11,704	-0.07%
2019/05/07	10	15.05	0	0.00	15.15	10	11,697	0.09%
2019/05/06	5	15.10	0	0.00	15.10	5	11,765	0.04%
2019/05/02	1	15.30	0	0.00	15.30	1	11,984	0.01%
2019/04/25	10	15.10	0	0.00	15.20	10	12,439	0.08%
2019/04/23	0	0.00	0	15.15	15.20	0	12,591	0.00%
2019/04/19	0	0.00	2	15.45	15.40	-2	12,795	-0.02%
2019/04/17	1	15.75	1	15.70	15.70	0	12,721	0.00%
2019/04/16	2	15.75	0	0.00	15.70	2	12,625	0.02%
2019/04/15	5	15.80	61	15.83	15.85	-56	12,472	-0.45%
2019/04/12	0	0.00	41	15.58	15.65	-41	12,112	-0.34%
2019/04/10	0	0.00	10	15.35	15.35	-10	11,872	-0.08%
2019/04/08	0	0.00	1	15.40	15.45	-1	11,830	-0.01%
2019/04/02	0.1	15.00	95	15.05	15.05	-94.9	11,540	-0.82%
2019/03/29	0	0.00	100	15.05	15.10	-100	11,773	-0.85%
2019/03/28	1	14.90	2	15.00	15.00	-1	11,903	-0.01%
2019/03/22	0	0.00	32	15.24	15.20	-32	12,583	-0.25%
2019/03/11	20	15.25	0	0.00	15.20	20	12,868	0.16%
2019/03/08	8	15.35	0	0.00	15.35	8	13,202	0.06%
2019/03/07	5	15.40	0	0.00	15.35	5	13,467	0.04%
2019/03/06	38	15.40	0.1	15.35	15.35	37.9	14,066	0.27%
2019/03/04	3	15.55	30	15.62	15.55	-27	15,709	-0.17%
2019/02/27	232	15.55	39	15.47	15.45	193	15,633	1.23%	大買/鉅額交易
2019/02/26	6	15.09	0	0.00	15.10	6	14,980	0.04%
2019/02/25	0	0.00	2	15.10	15.10	-2	14,795	-0.01%
2019/02/19	15	14.90	2	14.90	14.95	13	14,643	0.09%
2019/02/18	1	14.85	0	0.00	14.90	1	14,666	0.01%
2019/02/15	10	14.90	0	0.00	14.90	10	14,807	0.07%
2019/02/14	25	14.84	1	15.00	14.80	24	14,734	0.16%
2019/02/12	0	0.00	44	14.90	14.95	-44	14,448	-0.30%
2019/02/11	0	0.00	8.3	15.19	15.00	-8.3	14,406	-0.06%
2019/01/29	40	14.93	11	14.75	15.00	29	13,868	0.21%
2019/01/24	11	14.75	2	14.65	14.80	9	12,589	0.07%
2019/01/23	31	14.75	2	14.65	14.65	29	12,543	0.23%
2019/01/22	2	14.95	0	0.00	14.85	2	12,380	0.02%
2019/01/21	0	0.00	2	14.95	15.10	-2	12,160	-0.02%
2019/01/18	2	15.05	0	0.00	15.25	2	11,908	0.02%
2019/01/16	30	15.12	0	0.00	15.10	30	11,809	0.25%
2019/01/14	20	15.15	2	15.20	15.10	18	11,600	0.16%
2019/01/11	22	15.25	8	15.35	15.30	14	11,436	0.12%
2019/01/08	0	0.00	2	15.65	15.65	-2	11,164	-0.02%
2019/01/07	8	15.65	0	0.00	15.65	8	11,158	0.07%
2019/01/02	2	15.75	0	0.00	15.70	2	11,228	0.02%
2018/12/27	0	0.00	9	15.91	15.95	-9	11,164	-0.08%
2018/12/26	2	15.83	0	0.00	15.80	2	11,141	0.02%
2018/12/25	50	16.10	50	15.95	15.95	0	11,122	0.00%
2018/12/24	0	0.00	30	16.13	16.15	-30	11,157	-0.27%
2018/12/22	0	0.00	78	16.03	16.05	-78	10,965	-0.71%
2018/12/20	0	0.00	0.1	15.90	16.00	-0.1	10,561	0.00%
2018/12/19	50	15.90	65.7	15.99	16.00	-15.7	10,409	-0.15%
2018/12/17	1	15.80	19	15.95	15.85	-18	9,825	-0.18%
2018/12/06	5	15.40	0	0.00	15.45	5	9,098	0.05%
2018/12/03	0	0.00	4	16.04	15.95	-4	9,016	-0.04%
2018/11/29	2	16.15	52	16.29	16.15	-50	8,586	-0.58%
2018/11/28	56	16.05	33	16.32	16.05	23	7,939	0.29%
2018/11/27	0	0.00	9	15.28	15.30	-9	6,495	-0.14%
2018/11/22	0	0.00	10	14.70	14.70	-10	6,112	-0.16%
2018/11/21	0	0.00	1	14.85	14.85	-1	6,184	-0.02%
2018/11/16	0	0.00	20	14.75	14.75	-20	6,302	-0.32%
2018/11/12	0	0.00	36	14.56	14.60	-36	6,417	-0.56%
2018/11/08	11	14.50	10	14.50	14.50	1	6,450	0.02%
2018/11/07	15	14.40	0	0.00	14.30	15	6,374	0.24%
2018/11/06	0	0.00	20	14.35	14.35	-20	6,393	-0.31%
2018/11/01	2	14.05	2.1	14.05	14.05	-0.1	6,323	0.00%
2018/10/26	20	13.70	0	0.00	13.80	20	6,248	0.32%
2018/10/23	20	13.88	0	0.00	13.85	20	6,110	0.33%
2018/10/22	20	13.95	0	0.00	14.10	20	6,081	0.33%
2018/10/18	0	0.00	7	13.95	13.95	-7	6,022	-0.12%
2018/10/16	11	13.85	0	0.00	13.85	11	5,962	0.18%
2018/10/12	1	13.80	0	0.00	14.05	1	5,947	0.02%
2018/10/05	10	14.45	0	0.00	14.45	10	5,705	0.18%
2018/10/04	20	14.55	0	0.00	14.55	20	5,655	0.35%
2018/10/03	1	14.55	0	0.00	14.65	1	5,602	0.02%
2018/10/02	80	14.56	0	0.00	14.50	80	5,587	1.43%
2018/09/27	0	0.00	2	14.75	14.80	-2	5,430	-0.04%
2018/09/25	0	0.00	3	14.75	14.75	-3	5,391	-0.06%
2018/09/21	0	0.00	2	14.80	14.80	-2	5,366	-0.04%
2018/09/19	1	14.65	0	0.00	14.75	1	5,362	0.02%
2018/09/18	0	0.00	15	14.73	14.70	-15	5,382	-0.28%
2018/09/17	10	14.65	0	0.00	14.55	10	5,391	0.19%
2018/09/12	3	14.55	0	0.00	14.55	3	5,410	0.06%
2018/09/11	2	14.40	0	0.00	14.60	2	5,357	0.04%
2018/09/10	2	15.23	0	0.00	15.10	2	5,272	0.04%
2018/09/07	1	15.35	0	0.00	15.25	1	5,078	0.02%
2018/09/06	23	15.25	0	0.00	15.30	23	4,964	0.46%
2018/09/04	0	0.00	10	15.65	15.65	-10	4,736	-0.21%
2018/08/31	0	0.00	10	15.55	15.60	-10	4,726	-0.21%
2018/08/30	0	0.00	55	15.65	15.55	-55	4,759	-1.16%
2018/08/28	50	15.61	30	15.55	15.60	20	4,693	0.43%
2018/08/27	5	15.40	0	0.00	15.40	5	4,642	0.11%
2018/08/24	21	15.30	4	15.41	15.30	17	4,655	0.37%
2018/08/23	0	0.00	15	15.66	15.65	-15	4,676	-0.32%
2018/08/22	10	15.50	41	15.23	15.50	-31	4,560	-0.68%
2018/08/16	0	0.00	12	15.10	15.15	-12	4,164	-0.29%
2018/08/15	0	0.00	3	15.10	15.10	-3	4,156	-0.07%
2018/08/14	23	15.10	3	15.10	15.10	20	4,106	0.49%
2018/08/13	1	14.70	0	0.00	14.85	1	4,079	0.02%
2018/08/10	1	14.75	0	0.00	14.75	1	4,041	0.02%
2018/08/01	3	15.05	0	0.00	15.05	3	4,070	0.07%
2018/07/27	1	14.95	0	0.00	15.05	1	4,137	0.02%
2018/07/25	20	14.80	0	0.00	14.80	20	4,267	0.47%
2018/06/28	10	14.65	0	0.00	14.60	10	5,389	0.19%
2018/06/27	3	14.72	0	0.00	14.65	3	5,311	0.06%
2018/06/22	10	15.05	0	0.00	15.00	10	5,290	0.19%
2018/06/21	0	0.00	1	15.30	15.25	-1	5,277	-0.02%
2018/06/15	0	0.00	0.2	15.05	15.10	-0.2	5,348	0.00%
2018/06/11	0	0.00	2	15.25	15.30	-2	5,379	-0.04%
2018/05/31	20	15.00	0	15.05	15.15	20	5,262	0.38%
2018/05/30	1	14.95	0	0.00	15.00	1	5,219	0.02%
2018/05/21	0	0.00	43	15.00	15.15	-43	5,472	-0.79%
2018/05/18	0	0.00	22	15.06	15.10	-22	5,486	-0.40%
2018/05/14	0	0.00	3	14.95	14.95	-3	6,086	-0.05%
2018/05/10	10	15.10	0	0.00	15.05	10	6,174	0.16%
2018/05/09	16	15.20	3	15.20	15.20	13	6,172	0.21%
2018/05/07	32	15.35	0	0.00	15.30	32	6,158	0.52%
2018/05/04	10	15.30	0	0.00	15.30	10	6,235	0.16%
2018/05/03	27	15.56	0	0.00	15.45	27	6,280	0.43%
2018/05/02	20	15.68	1	15.75	15.60	19	6,306	0.30%
2018/04/27	0	0.00	2	15.45	15.50	-2	6,055	-0.03%
2018/04/26	3	15.30	0	0.00	15.30	3	6,109	0.05%
2018/04/25	1	15.10	0	0.00	15.20	1	6,146	0.02%
2018/04/24	14	15.15	0	0.00	15.20	14	6,210	0.23%
2018/04/23	36	15.33	0	0.00	15.25	36	6,340	0.57%
2018/04/13	0	0.00	13	15.35	15.35	-13	6,705	-0.19%
2018/03/31	0	0.00	1	15.05	15.05	-1	7,378	-0.01%
2018/03/22	1	15.00	0	0.00	14.95	1	7,701	0.01%
2018/03/08	0	0.00	10.8	14.85	14.80	-10.8	8,573	-0.13%
2018/03/06	1	14.90	19.8	14.94	14.80	-18.8	8,869	-0.21%
2018/03/02	1	14.90	0	0.00	14.85	1	8,909	0.01%
2018/02/22	1	15.00	2	14.95	15.10	-1	8,894	-0.01%
2018/02/21	20	14.85	46	14.89	15.00	-26	9,012	-0.29%
2018/02/09	1	14.70	0	0.00	14.75	1	8,946	0.01%
2018/02/08	1	14.90	0	0.00	15.00	1	8,907	0.01%
2018/02/06	0	0.00	1	14.90	14.55	-1	8,850	-0.01%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/24	10	15.55	0	0.00	15.70	10	8,881	0.11%
2018/01/23	1	15.70	1	15.70	15.70	0	8,880	0.00%
2018/01/22	1	15.75	2	15.75	15.75	-1	8,839	-0.01%
2018/01/17	3	16.10	2	16.08	16.10	1	8,622	0.01%
2018/01/15	1	15.90	0	0.00	15.95	1	8,751	0.01%
2018/01/09	1	15.95	2	16.10	16.15	-1	8,571	-0.01%
2018/01/08	1	16.00	0.4	16.00	16.05	0.6	8,448	0.01%
2018/01/03	1	16.10	0	0.00	16.05	1	8,123	0.01%
2018/01/02	0	0.00	3	16.15	15.95	-3	7,988	-0.04%